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 (%)
Mar 31, 2015 210.14 211.36 209.61 210.00 1,106,123 -1.58(-0.75%)
Mar 30, 2015 213.17 214.18 211.50 211.58 905,327 -0.60(-0.28%)
Mar 27, 2015 210.67 212.35 209.14 212.18 759,203 +2.11(+1.00%)
Mar 26, 2015 208.85 211.00 207.58 210.07 891,427 +0.63(+0.30%)
Mar 25, 2015 210.23 211.45 207.96 209.44 979,943 -0.31(-0.15%)
Mar 24, 2015 209.81 211.15 209.01 209.75 839,180 -0.67(-0.32%)
Mar 23, 2015 210.99 211.53 209.56 210.42 687,160 +0.26(+0.12%)
Mar 20, 2015 208.56 211.54 207.91 210.16 1,281,916 +2.18(+1.05%)
Mar 19, 2015 210.90 210.90 207.03 207.98 555,669 -3.61(-1.71%)
Mar 18, 2015 207.90 212.46 206.64 211.59 659,162 +3.43(+1.65%)
Mar 17, 2015 206.02 208.69 205.57 208.16 533,431 +1.15(+0.56%)
Mar 16, 2015 205.58 207.13 205.26 207.01 1,231,190 +2.42(+1.18%)
Mar 13, 2015 208.52 209.86 203.26 204.59 1,626,661 -5.36(-2.55%)
Mar 12, 2015 210.10 211.22 208.46 209.95 772,757 +0.47(+0.22%)
Mar 11, 2015 210.50 210.57 209.40 209.48 708,956 -0.52(-0.25%)
Mar 10, 2015 211.15 211.45 209.54 210.00 1,309,220 -2.19(-1.03%)
Mar 09, 2015 213.16 214.06 212.03 212.19 949,675 -0.52(-0.24%)
Mar 06, 2015 214.04 214.97 211.07 212.71 1,147,803 -3.63(-1.68%)
Mar 05, 2015 213.83 217.43 213.37 216.34 626,514 +2.82(+1.32%)
Mar 04, 2015 215.72 212.35 213.52 1,156,149 -2.20(-1.02%)
Mar 03, 2015 214.19 215.72 647,173 -1.65(-0.76%)
Mar 02, 2015 216.30 219.28 216.64 217.37 847,796 +1.07(+0.49%)
Feb 27, 2015 216.61 217.80 215.91 216.30 920,148 -0.80(-0.37%)
Feb 26, 2015 218.56 217.10 1,741,807 +5.46(+2.58%)
Feb 25, 2015 215.00 215.19 210.89 211.64 1,001,854 -3.49(-1.62%)
Feb 24, 2015 212.88 215.64 212.88 215.13 773,031 +1.15(+0.54%)
Feb 23, 2015 216.00 216.32 213.35 213.98 1,151,519 -5.63(-2.56%)
Feb 20, 2015 214.93 219.61 214.28 219.61 1,645,147 +5.41(+2.53%)
Feb 19, 2015 210.82 214.35 210.00 214.20 1,031,084 +3.23(+1.53%)
Feb 18, 2015 205.99 211.51 205.78 210.97 1,228,870 +5.33(+2.59%)
Feb 17, 2015 204.65 206.45 204.43 205.64 754,496 +0.10(+0.05%)
Feb 13, 2015 205.54 205.54 205.54 0 +1.37(+0.67%)
Feb 12, 2015 204.05 206.19 203.64 204.17 995,252 +1.05(+0.52%)
Feb 11, 2015 201.45 203.88 201.15 203.12 835,390 +1.61(+0.80%)
Feb 10, 2015 202.67 202.83 200.95 201.51 799,009 -0.01(-0.00%)
Feb 09, 2015 203.00 203.83 200.60 201.52 1,219,390 -2.29(-1.12%)
Feb 06, 2015 205.53 206.70 203.04 203.81 1,199,997 -1.14(-0.56%)
Feb 05, 2015 206.04 206.38 203.99 204.95 1,072,716 +0.21(+0.10%)
Feb 04, 2015 207.94 208.71 204.04 204.74 1,877,099 -3.57(-1.71%)
Feb 03, 2015 206.38 209.34 206.00 208.31 1,297,479 +2.25(+1.09%)
Feb 02, 2015 200.82 206.72 200.44 206.06 1,437,959 +5.96(+2.98%)
Jan 30, 2015 201.13 203.36 200.00 200.10 1,805,846 -2.52(-1.24%)
Jan 29, 2015 202.00 203.74 200.82 202.62 2,275,663 -0.24(-0.12%)
Jan 28, 2015 205.81 207.00 202.59 202.86 1,924,628 -1.27(-0.62%)
Jan 27, 2015 204.40 205.17 201.72 204.13 2,390,272 -1.86(-0.90%)
Jan 26, 2015 207.94 208.97 205.20 205.99 1,907,781 -1.86(-0.89%)
Jan 23, 2015 207.25 209.83 203.11 207.85 3,442,576 -1.06(-0.51%)
Jan 22, 2015 203.49 212.89 201.06 208.91 5,202,949 +0.16(+0.08%)
Jan 21, 2015 210.60 211.62 206.65 208.75 2,153,361 +3.51(+1.71%)
Jan 20, 2015 201.60 206.32 200.12 205.24 3,342,202 +5.61(+2.81%)
Jan 16, 2015 186.70 202.00 186.17 199.63 14,398,933 -20.09(-9.14%)
Jan 15, 2015 222.96 218.58 219.72 1,101,686 -3.24(-1.45%)
Jan 14, 2015 224.41 225.50 220.96 222.96 943,933 -3.95(-1.74%)
Jan 13, 2015 226.91 979,052 +1.16(+0.51%)
Jan 12, 2015 229.19 229.50 224.12 225.75 979,828 -3.80(-1.66%)
Jan 09, 2015 230.70 231.32 228.63 229.55 1,169,822 -1.28(-0.55%)
Jan 08, 2015 230.03 232.84 229.58 230.83 1,059,989 +1.08(+0.47%)
Jan 07, 2015 232.46 234.05 227.47 229.75 1,250,050 -1.23(-0.53%)
Jan 06, 2015 232.97 234.98 229.86 230.98 1,047,441 -2.38(-1.02%)
Jan 05, 2015 236.34 238.03 232.09 233.36 771,646 -5.08(-2.13%)
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.