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 (%)
Oct 31, 2005 47.26 48.12 46.86 47.36 855,900 +0.10(+0.21%)
Oct 28, 2005 46.60 47.38 46.02 47.26 1,047,900 +1.27(+2.76%)
Oct 27, 2005 47.10 47.10 45.59 45.99 1,602,200 -1.20(-2.54%)
Oct 26, 2005 47.77 48.38 47.03 47.19 444,900 -0.93(-1.93%)
Oct 25, 2005 48.21 48.21 47.44 48.12 610,300 -0.28(-0.58%)
Oct 24, 2005 47.20 48.90 46.41 48.40 1,361,400 +0.47(+0.98%)
Oct 21, 2005 48.34 48.53 47.79 47.93 1,116,000 -0.11(-0.23%)
Oct 20, 2005 50.18 50.18 47.40 48.04 1,277,500 -2.13(-4.25%)
Oct 19, 2005 49.70 50.43 48.84 50.17 1,114,700 +0.32(+0.64%)
Oct 18, 2005 52.41 52.41 47.01 49.85 3,784,200 -2.31(-4.43%)
Oct 17, 2005 51.10 52.34 50.59 52.16 1,183,200 +1.34(+2.64%)
Oct 14, 2005 49.15 50.95 49.12 50.82 1,153,200 +2.37(+4.89%)
Oct 13, 2005 49.40 49.50 47.57 48.45 825,000 -0.96(-1.94%)
Oct 12, 2005 50.73 51.17 48.93 49.41 663,800 -1.32(-2.60%)
Oct 11, 2005 49.55 51.07 48.77 50.73 998,100 +1.18(+2.38%)
Oct 10, 2005 50.50 50.70 49.52 49.55 872,000 -0.72(-1.43%)
Oct 07, 2005 50.58 50.77 50.01 50.27 397,500 +0.06(+0.12%)
Oct 06, 2005 51.21 51.47 49.86 50.21 569,100 -0.80(-1.57%)
Oct 05, 2005 51.87 52.26 50.24 51.01 699,500 -0.73(-1.41%)
Oct 04, 2005 52.98 53.45 51.74 51.74 596,700 -1.16(-2.19%)
Oct 03, 2005 52.95 53.26 52.27 52.90 693,000 -0.20(-0.38%)
Sep 30, 2005 51.90 53.19 51.59 53.10 786,500 +1.20(+2.31%)
Sep 29, 2005 51.94 50.96 51.90 339,300 +0.15(+0.29%)
Sep 28, 2005 51.64 52.22 51.31 51.75 553,000 +0.12(+0.23%)
Sep 27, 2005 52.30 52.56 51.25 51.63 489,400 -0.59(-1.13%)
Sep 26, 2005 50.90 53.91 50.87 52.22 1,575,700 +2.22(+4.44%)
Sep 23, 2005 50.00 50.22 48.99 50.00 850,100 +0.68(+1.38%)
Sep 22, 2005 48.46 49.43 48.45 49.32 686,000 +0.92(+1.90%)
Sep 21, 2005 49.00 49.00 47.79 48.40 1,759,700 -0.56(-1.14%)
Sep 20, 2005 50.32 50.75 48.60 48.96 816,400 -1.11(-2.22%)
Sep 19, 2005 50.88 50.89 49.54 50.07 661,000 -0.71(-1.40%)
Sep 16, 2005 50.40 51.43 50.33 50.78 1,763,900 +1.01(+2.03%)
Sep 15, 2005 49.20 50.07 49.17 49.77 1,065,100 -0.36(-0.72%)
Sep 14, 2005 50.02 50.83 49.59 50.13 1,306,100 +0.21(+0.42%)
Sep 13, 2005 49.70 50.29 49.45 49.92 1,131,500 +0.38(+0.77%)
Sep 12, 2005 49.10 49.71 48.90 49.54 878,300 +0.44(+0.90%)
Sep 09, 2005 48.20 49.15 47.82 49.10 736,800 +0.82(+1.69%)
Sep 08, 2005 48.66 48.66 48.14 48.28 272,500 -0.38(-0.77%)
Sep 07, 2005 48.62 48.89 48.49 48.66 301,700 +0.41(+0.85%)
Sep 06, 2005 47.99 48.36 47.98 48.25 425,800 +0.26(+0.53%)
Sep 02, 2005 48.00 48.27 47.81 47.99 568,700 -0.53(-1.08%)
Sep 01, 2005 48.67 49.14 48.41 48.52 570,200 +0.18(+0.37%)
Aug 31, 2005 48.62 48.87 48.09 48.34 650,400 -0.15(-0.32%)
Aug 30, 2005 48.94 48.99 48.41 48.49 448,000 -0.45(-0.91%)
Aug 29, 2005 48.26 49.08 47.39 48.94 762,200 +0.56(+1.17%)
Aug 26, 2005 45.02 48.70 45.49 48.38 1,423,500 +3.37(+7.48%)
Aug 25, 2005 44.88 45.47 44.85 45.01 273,500 +0.10(+0.22%)
Aug 24, 2005 45.82 45.83 44.85 44.91 568,700 -0.96(-2.09%)
Aug 23, 2005 46.90 47.00 45.64 45.87 529,000 -1.03(-2.20%)
Aug 22, 2005 46.67 46.98 46.50 46.90 473,800 +0.49(+1.07%)
Aug 19, 2005 45.70 46.42 45.69 46.41 290,300 +0.68(+1.49%)
Aug 18, 2005 45.38 45.80 45.19 45.73 298,800 -0.02(-0.05%)
Aug 17, 2005 45.25 45.98 45.23 45.75 267,000 +0.49(+1.09%)
Aug 16, 2005 45.62 45.77 45.10 45.26 304,300 -0.67(-1.46%)
Aug 15, 2005 45.60 46.13 45.55 45.92 276,700 -0.01(-0.01%)
Aug 12, 2005 45.90 46.40 45.38 45.93 229,700 -0.35(-0.77%)
Aug 11, 2005 45.63 46.28 45.52 46.28 211,900 +0.63(+1.39%)
Aug 10, 2005 45.71 45.88 45.34 45.65 376,800 +0.02(+0.05%)
Aug 09, 2005 45.70 46.00 45.40 45.62 331,900 +0.02(+0.05%)
Aug 08, 2005 45.45 45.97 45.42 45.60 226,400 +0.27(+0.61%)
Aug 05, 2005 45.45 45.45 45.12 45.33 331,100 -0.15(-0.33%)
Aug 04, 2005 45.55 45.63 45.23 45.48 313,900 -0.12(-0.27%)
Aug 03, 2005 45.55 45.60 45.38 45.60 285,200 +0.09(+0.21%)
Aug 02, 2005 44.97 45.64 44.97 45.51 330,200 +0.54(+1.19%)
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.