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, 2006 59.20 59.82 59.14 59.65 548,900 +0.21(+0.35%)
Jul 28, 2006 59.75 61.58 59.12 59.44 1,234,400 +0.18(+0.30%)
Jul 27, 2006 60.30 60.87 58.81 59.26 1,142,500 -0.72(-1.20%)
Jul 26, 2006 61.99 62.03 59.70 59.98 1,615,800 -1.64(-2.66%)
Jul 25, 2006 56.00 62.40 55.94 61.62 2,925,800 +6.94(+12.69%)
Jul 24, 2006 54.14 54.90 54.09 54.68 853,900 +0.55(+1.02%)
Jul 21, 2006 54.78 54.78 53.78 54.13 1,029,500 -0.63(-1.15%)
Jul 20, 2006 56.24 56.49 54.57 54.76 763,800 -1.18(-2.11%)
Jul 19, 2006 53.35 56.00 53.45 55.94 1,238,400 +2.60(+4.87%)
Jul 18, 2006 54.31 54.40 52.46 53.34 1,993,000 -0.80(-1.48%)
Jul 17, 2006 55.33 55.33 54.06 54.14 969,000 -1.36(-2.45%)
Jul 14, 2006 56.30 56.35 54.93 55.50 1,266,200 -0.87(-1.54%)
Jul 13, 2006 57.05 57.80 56.36 56.37 898,200 -2.43(-4.13%)
Jul 12, 2006 59.15 59.32 58.28 58.80 605,900 -0.48(-0.81%)
Jul 11, 2006 58.25 59.37 57.27 59.28 953,600 +0.37(+0.63%)
Jul 10, 2006 59.60 59.66 58.69 58.91 597,300 -0.52(-0.87%)
Jul 07, 2006 58.85 59.83 58.85 59.43 850,100 +0.54(+0.92%)
Jul 06, 2006 58.51 59.14 58.15 58.89 1,079,100 +0.30(+0.51%)
Jul 05, 2006 59.61 59.66 58.45 58.59 1,175,600 -1.01(-1.69%)
Jul 03, 2006 60.00 60.00 59.22 59.60 697,300 -0.16(-0.27%)
Jun 30, 2006 58.51 59.87 58.30 59.76 1,394,100 +1.74(+3.00%)
Jun 29, 2006 55.99 58.24 55.75 58.02 1,101,100 +2.70(+4.88%)
Jun 28, 2006 56.03 56.27 54.52 55.32 1,256,600 -0.72(-1.28%)
Jun 27, 2006 55.58 56.70 55.58 56.04 968,100 -0.44(-0.78%)
Jun 26, 2006 57.25 57.25 55.93 56.48 718,200 +0.12(+0.21%)
Jun 23, 2006 56.77 57.13 55.80 56.36 834,600 -0.40(-0.70%)
Jun 22, 2006 56.00 57.01 55.35 56.76 1,184,200 +0.78(+1.39%)
Jun 21, 2006 54.29 56.25 54.15 55.98 861,300 +1.92(+3.55%)
Jun 20, 2006 54.65 54.80 53.52 54.06 1,571,300 -0.44(-0.81%)
Jun 19, 2006 56.20 56.77 54.48 54.50 2,059,500 -1.58(-2.82%)
Jun 16, 2006 55.62 56.79 54.36 56.08 2,068,400 +0.47(+0.85%)
Jun 15, 2006 53.38 55.82 53.36 55.61 1,932,500 +2.61(+4.92%)
Jun 14, 2006 50.40 53.03 50.40 53.00 2,194,200 +2.74(+5.45%)
Jun 13, 2006 50.80 51.76 49.40 50.26 2,630,600 -1.44(-2.79%)
Jun 12, 2006 55.59 55.59 51.48 51.70 1,344,500 -3.36(-6.10%)
Jun 09, 2006 54.50 56.88 54.50 55.06 1,672,900 +1.14(+2.11%)
Jun 08, 2006 55.50 55.50 52.23 53.92 1,982,800 -1.76(-3.16%)
Jun 07, 2006 56.00 56.85 55.59 55.68 717,700 -0.36(-0.64%)
Jun 06, 2006 57.23 57.35 54.76 56.04 1,220,800 -1.19(-2.08%)
Jun 05, 2006 58.72 59.47 57.10 57.23 615,000 -1.54(-2.62%)
Jun 02, 2006 59.70 59.92 58.45 58.77 494,800 -0.47(-0.79%)
Jun 01, 2006 57.64 59.27 57.48 59.24 866,900 +1.61(+2.79%)
May 31, 2006 56.93 58.07 56.70 57.63 1,184,500 +0.69(+1.21%)
May 30, 2006 57.68 57.68 56.54 56.94 1,058,200 -0.73(-1.27%)
May 26, 2006 57.85 57.97 57.18 57.67 1,002,800 +0.05(+0.09%)
May 25, 2006 57.95 58.17 56.89 57.62 919,800 -0.03(-0.05%)
May 24, 2006 59.60 59.94 56.82 57.65 1,528,800 -2.13(-3.56%)
May 23, 2006 60.75 61.08 59.65 59.78 1,123,600 +1.50(+2.57%)
May 22, 2006 58.00 58.44 56.77 58.28 965,500 -0.44(-0.75%)
May 19, 2006 59.00 59.32 57.88 58.72 989,700 -0.06(-0.10%)
May 18, 2006 60.50 60.76 58.75 58.78 695,600 -1.35(-2.25%)
May 17, 2006 62.05 62.14 59.75 60.13 867,800 -2.17(-3.48%)
May 16, 2006 61.86 62.46 61.41 62.30 758,500 +0.58(+0.94%)
May 15, 2006 62.90 62.90 61.32 61.72 1,252,500 -1.39(-2.20%)
May 12, 2006 65.30 65.32 62.87 63.11 1,006,500 -2.67(-4.06%)
May 11, 2006 67.33 67.34 65.65 65.78 708,700 -1.47(-2.19%)
May 10, 2006 65.80 67.75 65.69 67.25 888,800 +1.99(+3.05%)
May 09, 2006 67.60 68.08 64.80 65.26 1,142,400 -1.28(-1.92%)
May 08, 2006 65.28 67.12 65.08 66.54 1,348,700 +1.27(+1.95%)
May 05, 2006 64.55 65.30 63.74 65.27 636,200 +0.97(+1.51%)
May 04, 2006 63.70 64.72 63.63 64.30 622,000 +0.83(+1.31%)
May 03, 2006 62.90 63.83 62.45 63.47 743,300 +0.36(+0.57%)
May 02, 2006 62.65 63.82 62.65 63.11 534,600 +0.67(+1.07%)
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.