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 (%)
Nov 29, 2002 12.08 12.30 12.03 12.29 253,000 +0.25(+2.12%)
Nov 27, 2002 11.59 12.21 11.59 12.04 308,100 +0.45(+3.84%)
Nov 26, 2002 11.95 11.96 11.35 11.59 610,100 +0.42(+3.76%)
Nov 25, 2002 11.36 11.41 10.75 11.17 345,700 -0.09(-0.80%)
Nov 22, 2002 10.98 11.41 10.95 11.26 475,700 +0.26(+2.36%)
Nov 21, 2002 10.53 11.07 10.53 11.00 575,600 +0.51(+4.86%)
Nov 20, 2002 10.28 10.62 10.20 10.49 387,300 +0.29(+2.84%)
Nov 19, 2002 10.20 10.43 10.19 10.20 288,900 -0.10(-0.97%)
Nov 18, 2002 10.30 10.38 10.20 10.30 278,300 +0.10(+0.98%)
Nov 15, 2002 10.31 10.50 10.16 10.20 461,800 -0.15(-1.45%)
Nov 14, 2002 10.44 10.57 10.29 10.35 251,700 -0.05(-0.53%)
Nov 13, 2002 10.39 10.61 10.22 10.40 261,300 +0.01(+0.14%)
Nov 12, 2002 10.20 10.56 10.20 10.39 285,500 +0.20(+1.91%)
Nov 11, 2002 10.35 10.41 10.10 10.20 342,200 -0.19(-1.78%)
Nov 08, 2002 10.16 10.45 10.13 10.38 280,900 +0.28(+2.77%)
Nov 07, 2002 10.50 10.50 9.990 10.10 268,900 -0.40(-3.81%)
Nov 06, 2002 10.08 10.56 10.05 10.50 471,300 +0.48(+4.79%)
Nov 05, 2002 10.01 10.19 9.910 10.02 274,000 +0.01(+0.15%)
Nov 04, 2002 9.970 10.42 9.865 10.01 706,800 +0.12(+1.27%)
Nov 01, 2002 9.705 9.880 9.585 9.880 227,000 +0.18(+1.80%)
Oct 31, 2002 9.700 9.810 9.480 9.705 440,900 +0.11(+1.09%)
Oct 30, 2002 9.375 9.760 9.240 9.600 486,400 +0.30(+3.23%)
Oct 29, 2002 9.000 9.305 8.880 9.300 388,300 +0.32(+3.56%)
Oct 28, 2002 9.275 9.320 8.800 8.980 397,200 -0.20(-2.13%)
Oct 25, 2002 9.175 9.275 9.020 9.175 254,500 +0.01(+0.05%)
Oct 24, 2002 9.410 9.430 9.090 9.170 321,000 -0.13(-1.40%)
Oct 23, 2002 9.120 9.335 9.015 9.300 368,700 +0.15(+1.64%)
Oct 22, 2002 9.260 9.270 9.000 9.150 353,800 -0.11(-1.13%)
Oct 21, 2002 8.975 9.300 8.730 9.255 211,600 +0.28(+3.12%)
Oct 18, 2002 8.885 9.040 8.630 8.975 185,800 +0.09(+1.01%)
Oct 17, 2002 9.500 9.510 8.690 8.885 504,400 +0.08(+0.97%)
Oct 16, 2002 8.865 8.880 8.565 8.800 360,800 -0.06(-0.73%)
Oct 15, 2002 8.925 9.175 8.855 8.865 754,600 +0.05(+0.57%)
Oct 14, 2002 8.800 8.890 8.645 8.815 329,900 +0.01(+0.17%)
Oct 11, 2002 8.615 8.870 8.615 8.800 644,400 +0.20(+2.33%)
Oct 10, 2002 8.575 8.705 8.425 8.600 572,000 -0.03(-0.29%)
Oct 09, 2002 8.775 8.775 8.520 8.625 140,000 -0.30(-3.36%)
Oct 08, 2002 9.485 9.485 8.750 8.925 4,740,000 -0.56(-5.95%)
Oct 07, 2002 9.640 9.640 9.450 9.490 311,200 -0.16(-1.66%)
Oct 04, 2002 10.06 10.06 9.405 9.650 482,800 -0.45(-4.46%)
Oct 03, 2002 10.43 10.45 10.00 10.10 758,800 -0.38(-3.58%)
Oct 02, 2002 10.82 10.85 10.47 10.47 454,400 -0.46(-4.21%)
Oct 01, 2002 10.86 10.97 10.47 10.94 421,200 +0.10(+0.88%)
Sep 30, 2002 10.82 10.89 10.44 10.84 1,710,000 -0.02(-0.14%)
Sep 27, 2002 11.32 11.32 10.86 10.86 399,500 -0.55(-4.82%)
Sep 26, 2002 11.01 11.45 10.99 11.40 293,700 +0.40(+3.68%)
Sep 25, 2002 10.88 11.15 10.84 11.00 397,200 +0.25(+2.33%)
Sep 24, 2002 10.76 10.80 10.57 10.75 478,500 -0.13(-1.19%)
Sep 23, 2002 10.97 11.06 10.80 10.88 423,000 -0.09(-0.82%)
Sep 20, 2002 10.98 11.06 10.85 10.97 305,600 +0.07(+0.64%)
Sep 19, 2002 11.04 11.16 10.84 10.90 366,100 -0.22(-2.02%)
Sep 18, 2002 11.45 11.47 10.99 11.12 427,200 -0.47(-4.09%)
Sep 17, 2002 11.81 11.81 11.59 11.60 370,800 -0.16(-1.32%)
Sep 16, 2002 11.69 11.94 11.69 11.76 256,400 +0.03(+0.26%)
Sep 13, 2002 11.69 11.76 11.22 11.72 372,900 -0.12(-1.05%)
Sep 12, 2002 11.89 12.02 11.80 11.85 335,900 -0.05(-0.46%)
Sep 11, 2002 11.84 11.96 11.84 11.90 191,000 +0.06(+0.55%)
Sep 10, 2002 11.91 12.02 11.74 11.84 310,000 -0.06(-0.50%)
Sep 09, 2002 11.66 11.93 11.55 11.90 240,000 +0.26(+2.23%)
Sep 06, 2002 11.43 11.75 11.38 11.64 244,700 +0.43(+3.79%)
Sep 05, 2002 11.18 11.39 11.10 11.21 508,500 +0.04(+0.36%)
Sep 04, 2002 11.08 11.23 11.05 11.18 259,600 +0.12(+1.09%)
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.