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 (%)
Feb 28, 2006 53.95 53.51 52.89 53.04 784,900 -0.91(-1.69%)
Feb 27, 2006 54.30 54.48 53.84 53.95 915,900 -0.69(-1.26%)
Feb 24, 2006 55.25 55.26 54.51 54.64 794,500 -0.30(-0.55%)
Feb 23, 2006 55.30 55.44 54.65 54.94 782,200 -0.36(-0.65%)
Feb 22, 2006 55.21 55.79 55.18 55.30 722,300 +0.14(+0.25%)
Feb 21, 2006 56.30 56.30 54.97 55.16 1,340,200 -1.21(-2.15%)
Feb 17, 2006 56.05 56.75 55.71 56.37 594,000 +0.35(+0.62%)
Feb 16, 2006 54.61 56.04 54.61 56.02 989,600 +1.41(+2.58%)
Feb 15, 2006 53.63 54.90 53.20 54.61 864,200 +1.01(+1.88%)
Feb 14, 2006 53.22 53.94 52.60 53.60 598,300 +0.18(+0.34%)
Feb 13, 2006 53.50 53.95 53.01 53.42 815,200 -0.28(-0.52%)
Feb 10, 2006 52.60 53.78 52.48 53.70 1,277,700 +1.64(+3.15%)
Feb 09, 2006 52.00 53.29 51.91 52.06 1,067,500 +0.47(+0.91%)
Feb 08, 2006 50.14 51.77 50.03 51.59 1,146,600 +1.52(+3.04%)
Feb 07, 2006 51.14 51.22 50.00 50.07 969,800 -1.32(-2.57%)
Feb 06, 2006 50.25 51.40 49.91 51.39 822,700 +1.04(+2.07%)
Feb 03, 2006 49.93 50.92 49.83 50.35 802,900 +0.43(+0.86%)
Feb 02, 2006 51.02 51.21 49.71 49.92 1,067,800 -1.38(-2.69%)
Feb 01, 2006 50.25 51.91 50.20 51.30 1,451,400 +1.35(+2.70%)
Jan 31, 2006 50.85 50.91 49.58 49.95 926,600 -0.80(-1.58%)
Jan 30, 2006 49.93 51.31 49.93 50.75 1,009,500 +0.95(+1.91%)
Jan 27, 2006 49.51 50.38 49.22 49.80 1,143,700 +0.54(+1.10%)
Jan 26, 2006 50.35 50.40 49.01 49.26 1,704,500 -0.95(-1.89%)
Jan 25, 2006 50.60 50.60 49.64 50.21 737,600 +0.16(+0.32%)
Jan 24, 2006 49.78 50.32 49.62 50.05 819,600 +0.55(+1.11%)
Jan 23, 2006 50.08 50.54 49.39 49.50 1,032,400 -0.58(-1.16%)
Jan 20, 2006 50.24 50.80 49.69 50.08 1,040,400 -0.16(-0.32%)
Jan 19, 2006 49.35 50.56 49.29 50.24 2,409,500 +0.98(+1.99%)
Jan 18, 2006 50.60 51.36 48.80 49.26 1,925,900 -1.45(-2.86%)
Jan 17, 2006 53.00 53.01 49.58 50.71 2,479,400 -2.15(-4.07%)
Jan 13, 2006 53.00 53.35 52.81 52.86 540,000 -0.16(-0.30%)
Jan 12, 2006 53.67 53.70 52.61 53.02 782,700 -0.53(-0.99%)
Jan 11, 2006 54.46 54.46 52.91 53.55 632,300 -0.79(-1.45%)
Jan 10, 2006 54.22 54.51 53.71 54.34 339,300 -0.03(-0.06%)
Jan 09, 2006 54.28 54.60 53.79 54.37 385,500 +0.16(+0.30%)
Jan 06, 2006 53.60 54.70 53.53 54.21 690,700 +1.19(+2.24%)
Jan 05, 2006 52.92 53.85 52.59 53.02 515,000 +0.00(+0.00%)
Jan 04, 2006 52.15 53.11 52.15 53.02 629,700 +0.12(+0.23%)
Jan 03, 2006 52.00 53.00 51.77 52.90 1,069,100 +1.09(+2.10%)
Dec 30, 2005 52.47 52.47 51.47 51.81 466,300 -0.66(-1.26%)
Dec 29, 2005 51.64 52.73 51.55 52.47 474,600 +0.84(+1.63%)
Dec 28, 2005 51.98 52.03 51.37 51.63 335,400 -0.30(-0.58%)
Dec 27, 2005 52.12 52.65 51.75 51.93 653,500 -0.04(-0.08%)
Dec 23, 2005 51.81 52.88 51.81 51.97 733,300 +0.41(+0.80%)
Dec 22, 2005 50.95 51.56 50.63 51.56 326,000 +0.68(+1.34%)
Dec 21, 2005 50.90 51.10 50.46 50.88 411,300 +0.64(+1.27%)
Dec 20, 2005 49.98 50.60 49.77 50.24 400,900 +0.25(+0.50%)
Dec 19, 2005 50.90 50.95 49.89 49.99 450,200 -0.74(-1.46%)
Dec 16, 2005 50.46 50.99 50.45 50.73 773,300 +0.27(+0.54%)
Dec 15, 2005 50.67 50.81 49.65 50.46 362,000 -0.10(-0.20%)
Dec 14, 2005 50.49 51.10 50.44 50.56 539,700 +0.07(+0.14%)
Dec 13, 2005 50.73 51.32 50.40 50.49 848,300 -0.36(-0.71%)
Dec 12, 2005 51.55 51.73 50.60 50.85 1,146,400 -0.15(-0.29%)
Dec 09, 2005 51.77 51.93 50.98 51.00 512,600 -0.47(-0.91%)
Dec 08, 2005 51.37 51.75 50.75 51.47 507,700 +0.10(+0.19%)
Dec 07, 2005 51.92 52.09 51.07 51.37 680,000 -0.47(-0.91%)
Dec 06, 2005 51.86 52.38 51.65 51.84 1,457,000 +0.23(+0.45%)
Dec 05, 2005 51.16 51.85 50.16 51.61 713,100 +0.45(+0.88%)
Dec 02, 2005 51.48 51.80 50.71 51.16 682,800 -0.32(-0.62%)
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.