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, 2004 26.98 27.39 26.85 27.34 509,900 +0.38(+1.39%)
Jun 29, 2004 26.55 27.02 26.52 26.97 426,600 +0.38(+1.45%)
Jun 28, 2004 26.50 26.70 26.50 26.59 595,800 +0.11(+0.42%)
Jun 25, 2004 26.52 26.72 26.12 26.48 792,400 -0.11(-0.41%)
Jun 24, 2004 26.57 27.04 26.55 26.59 870,300 +0.64(+2.49%)
Jun 23, 2004 25.27 25.94 25.27 25.94 427,200 +0.61(+2.39%)
Jun 22, 2004 25.12 25.38 25.12 25.34 393,100 +0.09(+0.34%)
Jun 21, 2004 25.25 25.38 25.18 25.25 393,900 -0.00(-0.02%)
Jun 18, 2004 24.62 25.39 24.62 25.25 925,500 +0.61(+2.50%)
Jun 17, 2004 24.56 24.68 24.46 24.64 246,900 -0.01(-0.04%)
Jun 16, 2004 24.40 24.71 24.40 24.65 260,900 +0.23(+0.96%)
Jun 15, 2004 24.16 24.41 24.10 24.41 421,600 +0.36(+1.50%)
Jun 14, 2004 24.27 24.27 23.95 24.05 258,100 -0.19(-0.78%)
Jun 10, 2004 24.34 24.40 24.13 24.25 343,800 -0.02(-0.06%)
Jun 09, 2004 24.48 24.77 24.25 24.26 426,800 -0.18(-0.76%)
Jun 08, 2004 24.34 24.64 24.29 24.45 373,600 +0.08(+0.33%)
Jun 07, 2004 23.85 24.38 23.83 24.36 684,100 +0.61(+2.59%)
Jun 04, 2004 23.94 23.94 23.73 23.75 293,700 -0.04(-0.17%)
Jun 03, 2004 24.00 24.18 23.79 23.79 460,700 -0.21(-0.88%)
Jun 02, 2004 23.45 24.00 23.45 24.00 480,000 +0.55(+2.37%)
Jun 01, 2004 23.43 23.53 23.27 23.45 588,100 +0.00(+0.00%)
May 28, 2004 23.02 23.52 22.93 23.45 672,100 +0.33(+1.43%)
May 27, 2004 22.16 23.42 22.10 23.11 869,500 +0.94(+4.24%)
May 26, 2004 21.43 22.34 21.36 22.18 586,500 +0.71(+3.28%)
May 25, 2004 21.22 21.50 21.15 21.47 360,500 +0.25(+1.20%)
May 24, 2004 21.21 21.46 21.05 21.21 233,900 +0.04(+0.19%)
May 21, 2004 21.14 21.24 20.98 21.18 583,200 +0.03(+0.12%)
May 20, 2004 21.41 21.43 21.12 21.15 227,000 -0.30(-1.40%)
May 19, 2004 21.62 21.95 21.44 21.45 219,100 -0.03(-0.12%)
May 18, 2004 21.35 21.52 21.30 21.48 278,400 +0.12(+0.59%)
May 17, 2004 21.75 21.75 21.31 21.35 367,900 -0.72(-3.28%)
May 14, 2004 21.80 22.18 21.65 22.07 295,500 +0.27(+1.26%)
May 13, 2004 21.95 22.05 21.64 21.80 298,800 -0.25(-1.13%)
May 12, 2004 21.84 22.07 21.65 22.05 298,300 +0.21(+0.98%)
May 11, 2004 21.55 21.94 21.51 21.84 316,500 +0.77(+3.63%)
May 10, 2004 21.30 21.32 20.68 21.07 436,600 -0.52(-2.41%)
May 07, 2004 21.88 22.02 21.57 21.59 218,100 -0.38(-1.73%)
May 06, 2004 22.12 22.22 21.77 21.97 258,000 -0.21(-0.92%)
May 05, 2004 22.25 22.29 22.10 22.18 246,700 -0.09(-0.43%)
May 04, 2004 22.55 22.60 22.26 22.27 404,700 -0.28(-1.24%)
May 03, 2004 22.50 22.68 22.43 22.55 367,000 +0.05(+0.20%)
Apr 30, 2004 22.82 22.86 22.43 22.50 255,500 -0.32(-1.40%)
Apr 29, 2004 23.23 23.27 22.66 22.82 347,400 -0.45(-1.93%)
Apr 28, 2004 23.20 23.45 22.96 23.27 448,200 +0.09(+0.39%)
Apr 27, 2004 22.80 23.70 22.71 23.18 817,200 +0.63(+2.82%)
Apr 26, 2004 22.71 22.91 22.44 22.55 347,900 -0.20(-0.88%)
Apr 23, 2004 22.90 22.90 22.55 22.75 170,300 -0.18(-0.76%)
Apr 22, 2004 22.38 22.99 22.32 22.93 184,000 +0.57(+2.53%)
Apr 21, 2004 22.39 22.46 22.18 22.36 217,400 +0.09(+0.38%)
Apr 20, 2004 22.77 22.92 22.27 22.27 139,900 -0.43(-1.89%)
Apr 19, 2004 22.95 22.96 22.68 22.70 120,900 -0.25(-1.07%)
Apr 16, 2004 22.55 22.95 22.52 22.95 237,700 +0.40(+1.80%)
Apr 15, 2004 22.38 22.62 22.38 22.55 246,500 +0.15(+0.65%)
Apr 14, 2004 22.11 22.59 22.02 22.40 232,300 +0.29(+1.33%)
Apr 13, 2004 22.54 22.56 21.97 22.11 364,200 -0.48(-2.13%)
Apr 12, 2004 22.55 22.84 22.50 22.59 191,500 -0.02(-0.11%)
Apr 08, 2004 22.79 22.86 22.59 22.61 100,700 -0.12(-0.55%)
Apr 07, 2004 22.98 22.98 22.52 22.73 245,400 -0.19(-0.81%)
Apr 06, 2004 22.96 22.96 22.75 22.92 147,900 -0.14(-0.61%)
Apr 05, 2004 22.75 23.06 22.73 23.06 162,600 +0.29(+1.25%)
Apr 02, 2004 22.40 22.98 22.40 22.77 291,100 +0.61(+2.75%)
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.