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 (%)
Jul 31, 2007 136.03 140.23 136.79 137.06 1,834,085 +1.03(+0.76%)
Jul 30, 2007 132.80 136.20 132.00 136.03 1,365,138 +4.03(+3.05%)
Jul 27, 2007 133.07 135.24 131.55 132.00 1,299,766 -0.67(-0.51%)
Jul 26, 2007 136.07 136.55 131.35 132.67 1,791,531 -3.40(-2.50%)
Jul 25, 2007 134.88 137.89 132.77 136.07 2,198,490 +4.07(+3.08%)
Jul 24, 2007 141.49 141.50 130.48 132.00 2,325,799 -3.35(-2.48%)
Jul 23, 2007 133.80 136.17 132.84 135.35 1,242,300 +1.55(+1.16%)
Jul 20, 2007 138.51 138.70 131.80 133.80 1,907,900 -4.62(-3.34%)
Jul 19, 2007 134.50 139.66 134.25 138.42 1,418,399 +4.95(+3.71%)
Jul 18, 2007 133.40 134.47 132.16 133.47 755,600 +0.06(+0.04%)
Jul 17, 2007 132.10 134.00 131.48 133.41 1,049,100 +0.97(+0.73%)
Jul 16, 2007 131.27 132.86 131.04 132.44 878,300 +0.68(+0.52%)
Jul 13, 2007 132.08 132.60 130.60 131.76 566,700 +0.11(+0.08%)
Jul 12, 2007 129.10 131.65 128.32 131.65 1,181,200 +3.33(+2.60%)
Jul 11, 2007 127.00 128.38 125.40 128.32 826,700 +1.98(+1.57%)
Jul 10, 2007 128.10 128.70 126.15 126.34 870,100 -1.97(-1.54%)
Jul 09, 2007 129.29 129.34 127.53 128.31 734,952 +0.49(+0.38%)
Jul 06, 2007 127.10 128.21 126.64 127.82 722,800 +0.89(+0.70%)
Jul 05, 2007 125.88 127.03 124.52 126.93 926,200 +2.30(+1.85%)
Jul 03, 2007 125.94 126.77 124.42 124.63 746,000 -0.87(-0.69%)
Jul 02, 2007 124.00 125.63 122.93 125.50 1,566,255 +4.14(+3.41%)
Jun 29, 2007 118.99 122.18 118.81 121.36 1,445,483 +3.33(+2.82%)
Jun 28, 2007 117.32 118.40 116.44 118.03 1,600,500 +1.11(+0.95%)
Jun 27, 2007 117.49 117.84 115.51 116.92 1,954,200 -0.56(-0.48%)
Jun 26, 2007 118.72 119.67 117.33 117.48 1,290,457 -0.87(-0.74%)
Jun 25, 2007 118.11 119.36 117.12 118.35 1,353,900 +0.25(+0.21%)
Jun 22, 2007 119.64 120.21 117.47 118.10 1,161,200 -1.50(-1.25%)
Jun 21, 2007 118.51 120.21 117.50 119.60 1,492,300 +1.09(+0.92%)
Jun 20, 2007 120.21 120.89 118.50 118.51 874,600 -1.60(-1.33%)
Jun 19, 2007 119.23 120.22 118.93 120.11 1,448,300 +1.62(+1.37%)
Jun 18, 2007 119.44 120.79 118.11 118.49 1,057,000 -1.02(-0.85%)
Jun 15, 2007 120.04 120.62 119.04 119.51 1,463,000 +0.01(+0.01%)
Jun 14, 2007 117.76 119.56 117.14 119.50 1,072,400 +1.74(+1.48%)
Jun 13, 2007 116.30 117.85 115.56 117.76 1,372,300 +2.23(+1.93%)
Jun 12, 2007 117.24 117.54 115.25 115.53 1,111,700 -1.71(-1.46%)
Jun 11, 2007 117.09 118.02 115.63 117.24 982,600 +0.50(+0.43%)
Jun 08, 2007 115.13 116.74 113.18 116.74 1,701,671 +0.96(+0.83%)
Jun 07, 2007 120.14 120.14 115.68 115.78 1,490,893 -3.75(-3.14%)
Jun 06, 2007 120.05 120.20 117.52 119.53 1,603,605 -0.57(-0.47%)
Jun 05, 2007 118.09 120.10 118.09 120.10 1,587,400 +2.04(+1.73%)
Jun 04, 2007 117.44 119.32 117.44 118.06 2,000,300 +0.61(+0.52%)
Jun 01, 2007 121.00 122.29 116.91 117.45 3,398,716 -2.11(-1.76%)
May 31, 2007 119.01 120.42 117.42 119.56 17,146,256 +3.30(+2.84%)
May 30, 2007 115.35 116.26 114.16 116.26 1,302,919 +0.56(+0.48%)
May 29, 2007 115.75 117.53 114.50 115.70 1,350,190 +0.77(+0.67%)
May 25, 2007 114.00 116.49 112.17 114.93 1,418,100 -0.06(-0.05%)
May 24, 2007 117.55 118.89 114.71 114.99 1,488,300 -1.58(-1.36%)
May 23, 2007 115.50 117.19 115.62 116.57 1,113,528 +1.15(+1.00%)
May 22, 2007 116.00 116.35 114.46 115.42 1,165,400 -1.01(-0.87%)
May 21, 2007 114.72 116.85 114.54 116.43 1,433,600 +2.13(+1.86%)
May 18, 2007 114.59 114.92 113.66 114.30 1,042,470 +0.32(+0.28%)
May 17, 2007 114.34 114.41 113.26 113.98 953,700 -1.06(-0.92%)
May 16, 2007 113.40 115.58 113.18 115.04 1,462,700 +2.23(+1.98%)
May 15, 2007 111.36 114.72 110.70 112.81 1,444,400 +1.68(+1.51%)
May 14, 2007 109.99 111.28 109.41 111.13 1,002,100 +0.22(+0.20%)
May 11, 2007 109.22 110.91 108.96 110.91 839,500 +2.45(+2.26%)
May 10, 2007 108.71 111.37 108.02 108.46 1,411,333 -1.95(-1.77%)
May 09, 2007 113.60 114.74 108.66 110.41 2,006,147 -0.59(-0.53%)
May 08, 2007 109.31 111.23 107.08 111.00 1,357,860 +1.73(+1.58%)
May 07, 2007 108.58 110.15 108.58 109.27 770,600 +1.17(+1.08%)
May 04, 2007 107.77 108.41 107.00 108.10 625,206 +0.33(+0.31%)
May 03, 2007 107.62 108.90 106.89 107.77 953,191 +0.76(+0.71%)
May 02, 2007 104.26 107.50 104.02 107.01 805,382 +3.01(+2.89%)
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.