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 (%)
Aug 30, 2002 11.30 11.61 11.30 11.39 367,600 +0.09(+0.80%)
Aug 29, 2002 11.35 11.59 11.22 11.30 370,800 -0.14(-1.27%)
Aug 28, 2002 11.43 11.50 11.20 11.45 961,200 +0.01(+0.04%)
Aug 27, 2002 11.75 11.83 11.44 11.44 383,500 -0.25(-2.14%)
Aug 26, 2002 11.78 11.84 11.48 11.69 560,600 +0.01(+0.13%)
Aug 23, 2002 11.89 11.92 11.65 11.68 382,900 -0.18(-1.56%)
Aug 22, 2002 11.78 12.12 11.72 11.86 846,300 +0.23(+2.02%)
Aug 21, 2002 11.53 11.84 11.53 11.62 746,100 +0.12(+1.04%)
Aug 20, 2002 11.72 11.72 11.50 11.51 224,600 -0.07(-0.65%)
Aug 16, 2002 11.54 11.70 11.45 11.58 544,500 +0.04(+0.35%)
Aug 15, 2002 11.59 11.74 11.41 11.54 733,700 +0.00(+0.00%)
Aug 14, 2002 11.69 11.69 11.04 11.54 825,300 -0.17(-1.41%)
Aug 13, 2002 12.41 12.41 11.70 11.71 735,400 -0.73(-5.87%)
Aug 12, 2002 12.59 12.59 12.27 12.44 305,100 -0.12(-0.96%)
Aug 07, 2002 12.35 12.55 12.21 12.55 168,200 +0.29(+2.32%)
Aug 06, 2002 11.85 12.55 11.85 12.27 254,900 +0.50(+4.29%)
Aug 05, 2002 12.22 12.25 11.70 11.77 390,000 -0.43(-3.57%)
Aug 02, 2002 13.04 13.04 12.06 12.20 353,000 -0.80(-6.15%)
Aug 01, 2002 13.05 13.14 12.84 13.00 263,600 -0.10(-0.76%)
Jul 31, 2002 13.20 13.25 12.63 13.10 352,600 -0.10(-0.72%)
Jul 30, 2002 13.25 13.50 12.87 13.20 365,300 -0.11(-0.83%)
Jul 29, 2002 12.57 13.38 12.57 13.30 541,800 +0.83(+6.65%)
Jul 26, 2002 12.88 12.93 12.38 12.47 323,000 -0.20(-1.58%)
Jul 25, 2002 12.10 12.93 11.96 12.68 711,300 +0.59(+4.84%)
Jul 24, 2002 11.70 12.10 11.32 12.09 861,300 +0.23(+1.98%)
Jul 23, 2002 12.09 12.18 11.30 11.86 536,200 -0.23(-1.90%)
Jul 22, 2002 12.43 12.83 11.85 12.09 491,100 -0.55(-4.39%)
Jul 19, 2002 13.04 13.04 12.47 12.64 405,500 -0.84(-6.27%)
Jul 17, 2002 13.88 14.35 13.16 13.48 388,000 -0.60(-4.26%)
Jul 12, 2002 14.63 14.64 13.94 14.09 405,200 -0.52(-3.59%)
Jul 11, 2002 14.78 14.91 14.38 14.61 567,300 -0.23(-1.52%)
Jul 10, 2002 15.56 15.56 14.65 14.84 466,000 -0.72(-4.66%)
Jul 09, 2002 16.09 16.09 15.56 15.56 369,500 -0.53(-3.29%)
Jul 08, 2002 15.85 16.23 15.78 16.09 296,700 +0.24(+1.51%)
Jul 05, 2002 15.75 16.05 15.75 15.85 181,500 +0.46(+3.02%)
Jul 04, 2002 15.55 15.88 14.86 15.38 237,400 +0.00(+0.00%)
Jul 03, 2002 15.55 15.88 14.86 15.38 235,200 -0.19(-1.22%)
Jul 02, 2002 16.07 16.07 15.35 15.57 318,000 -0.57(-3.56%)
Jul 01, 2002 16.45 16.50 16.06 16.15 330,100 -0.35(-2.12%)
Jun 28, 2002 15.80 16.50 15.80 16.50 620,000 +0.81(+5.20%)
Jun 27, 2002 15.88 15.94 15.43 15.69 334,400 +0.02(+0.13%)
Jun 26, 2002 15.40 15.71 14.93 15.66 343,500 +0.16(+1.03%)
Jun 25, 2002 16.25 16.32 15.35 15.51 562,800 -1.18(-7.07%)
Jun 21, 2002 16.89 16.89 16.41 16.68 240,700 -0.14(-0.83%)
Jun 20, 2002 16.90 17.12 16.80 16.82 166,400 -0.07(-0.44%)
Jun 19, 2002 17.00 17.40 16.85 16.90 267,600 -0.20(-1.17%)
Jun 18, 2002 16.48 17.12 16.36 17.10 429,600 +0.58(+3.51%)
Jun 17, 2002 16.45 16.64 16.25 16.52 497,400 +0.18(+1.07%)
Jun 14, 2002 16.45 16.45 15.90 16.34 307,100 -0.54(-3.20%)
Jun 12, 2002 17.12 17.18 16.62 16.89 265,000 -0.24(-1.43%)
Jun 11, 2002 17.40 17.50 17.05 17.13 244,900 -0.30(-1.75%)
Jun 10, 2002 17.42 17.61 17.31 17.43 350,700 -0.11(-0.63%)
Jun 07, 2002 17.39 17.61 17.35 17.55 166,200 +0.14(+0.78%)
Jun 06, 2002 17.59 17.59 17.38 17.41 260,900 -0.27(-1.53%)
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.