Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Castparts (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 253.88 254.59 251.79 252.40 551,393 -1.96(-0.77%)
Jun 27, 2014 251.34 254.58 251.01 254.36 718,225 +1.93(+0.76%)
Jun 26, 2014 255.87 256.00 251.47 252.43 697,562 -2.77(-1.09%)
Jun 25, 2014 253.91 255.42 252.36 255.20 854,495 +0.17(+0.07%)
Jun 24, 2014 262.05 263.04 254.78 255.03 943,550 -7.47(-2.85%)
Jun 23, 2014 265.00 265.35 262.05 262.50 476,745 -3.11(-1.17%)
Jun 20, 2014 266.01 267.46 265.04 265.61 648,188 +0.06(+0.02%)
Jun 19, 2014 266.34 266.58 263.76 265.55 405,712 +0.83(+0.31%)
Jun 18, 2014 265.18 265.44 262.26 264.72 481,173 -0.77(-0.29%)
Jun 17, 2014 264.47 266.95 263.37 265.49 517,957 +0.69(+0.26%)
Jun 16, 2014 265.27 267.60 264.44 264.80 552,803 -0.84(-0.32%)
Jun 13, 2014 265.78 267.36 265.01 265.64 497,835 +0.51(+0.19%)
Jun 12, 2014 267.76 269.00 264.44 265.13 540,474 -3.39(-1.26%)
Jun 11, 2014 271.76 271.91 267.02 268.52 1,319,771 -5.47(-2.00%)
Jun 10, 2014 272.95 274.27 271.00 273.99 703,420 +1.24(+0.45%)
Jun 06, 2014 270.00 272.79 268.69 272.75 708,809 +2.76(+1.02%)
Jun 05, 2014 263.38 270.00 262.88 269.99 1,268,693 +6.82(+2.59%)
Jun 04, 2014 259.18 263.60 258.57 263.17 857,180 +2.98(+1.15%)
Jun 03, 2014 257.06 260.58 256.55 260.19 1,084,962 +2.22(+0.86%)
Jun 02, 2014 253.39 258.33 252.57 257.97 1,020,814 +4.99(+1.97%)
May 30, 2014 252.97 253.78 251.25 252.98 615,323 +0.08(+0.03%)
May 29, 2014 252.00 253.06 251.00 252.90 403,487 +1.90(+0.76%)
May 28, 2014 252.94 254.00 250.10 251.00 1,085,618 -1.19(-0.47%)
May 27, 2014 249.69 252.47 248.41 252.19 737,718 +3.17(+1.27%)
May 23, 2014 249.02 249.02 249.02 0 +1.73(+0.70%)
May 22, 2014 245.52 247.40 244.61 247.29 366,095 +1.81(+0.74%)
May 21, 2014 244.54 246.21 243.20 245.48 514,589 +2.32(+0.95%)
May 20, 2014 243.21 244.61 241.83 243.16 1,181,557 -0.80(-0.33%)
May 19, 2014 240.00 244.64 239.52 243.96 770,474 +3.75(+1.56%)
May 16, 2014 242.62 244.07 238.01 240.21 1,631,276 -2.78(-1.14%)
May 15, 2014 248.80 248.82 242.75 242.99 890,886 -5.94(-2.39%)
May 14, 2014 253.88 254.00 248.35 248.93 797,396 -4.71(-1.86%)
May 13, 2014 256.00 256.00 253.47 253.64 859,449 -2.07(-0.81%)
May 12, 2014 256.67 257.90 254.67 255.71 714,278 +0.43(+0.17%)
May 09, 2014 252.60 256.88 251.54 255.28 815,715 +1.17(+0.46%)
May 08, 2014 260.30 264.99 248.16 254.11 1,702,459 -0.89(-0.35%)
May 07, 2014 256.04 258.02 252.90 255.00 553,762 +0.06(+0.02%)
May 06, 2014 258.81 259.29 254.91 254.94 508,473 -5.29(-2.03%)
May 05, 2014 253.76 260.57 252.61 260.23 655,419 +5.90(+2.32%)
May 02, 2014 253.34 255.84 252.93 254.33 402,851 +0.36(+0.14%)
May 01, 2014 252.93 255.89 251.87 253.97 412,251 +0.88(+0.35%)
Apr 30, 2014 252.53 253.92 251.19 253.09 420,382 +0.27(+0.11%)
Apr 29, 2014 249.48 253.74 248.82 252.82 485,631 +4.85(+1.96%)
Apr 28, 2014 253.37 254.30 245.56 247.97 735,581 -3.73(-1.48%)
Apr 25, 2014 255.98 256.91 250.64 251.70 527,741 -4.48(-1.75%)
Apr 24, 2014 260.00 260.00 255.45 256.18 430,148 -3.53(-1.36%)
Apr 23, 2014 257.00 260.20 256.93 259.71 559,362 +2.53(+0.98%)
Apr 22, 2014 257.80 260.27 257.10 257.18 397,047 -0.69(-0.27%)
Apr 21, 2014 257.10 258.25 254.78 257.87 281,380 +0.69(+0.27%)
Apr 17, 2014 257.18 257.18 257.18 0 +3.39(+1.34%)
Apr 16, 2014 248.59 253.92 247.71 253.79 555,044 +7.18(+2.91%)
Apr 15, 2014 245.84 247.37 240.50 246.61 723,056 +1.10(+0.45%)
Apr 14, 2014 245.26 246.97 243.36 245.51 470,820 +1.10(+0.45%)
Apr 11, 2014 246.56 247.67 244.37 244.41 557,108 -3.23(-1.30%)
Apr 10, 2014 253.92 254.38 247.51 247.64 606,746 -6.19(-2.44%)
Apr 09, 2014 247.47 253.85 247.47 253.83 685,763 +6.85(+2.77%)
Apr 08, 2014 248.98 250.75 246.22 246.98 802,833 -3.08(-1.23%)
Apr 07, 2014 254.01 254.87 248.63 250.06 778,216 -3.78(-1.49%)
Apr 04, 2014 258.88 259.18 252.82 253.84 753,787 -3.44(-1.34%)
Apr 03, 2014 258.84 259.04 255.46 257.28 595,730 -1.06(-0.41%)
Apr 02, 2014 259.11 260.54 256.40 258.34 724,333 -1.21(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.