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, 2009 60.13 61.31 59.39 59.90 1,260,679 +0.28(+0.47%)
Mar 30, 2009 61.76 61.76 58.45 59.62 1,735,602 -4.43(-6.92%)
Mar 26, 2009 62.47 64.11 61.63 64.05 2,304,428 +2.64(+4.30%)
Mar 25, 2009 61.01 62.83 59.79 61.41 1,267,390 +0.17(+0.28%)
Mar 24, 2009 62.55 62.74 61.03 61.24 1,925,927 -1.94(-3.07%)
Mar 23, 2009 61.08 63.25 61.06 63.18 1,562,048 +5.76(+10.03%)
Mar 20, 2009 58.97 59.66 56.82 57.42 1,468,381 -1.45(-2.46%)
Mar 19, 2009 60.38 61.00 58.47 58.87 1,281,132 -1.06(-1.76%)
Mar 18, 2009 56.88 60.27 55.97 59.93 2,517,347 +2.76(+4.82%)
Mar 17, 2009 56.29 57.17 54.37 57.17 1,819,181 +1.04(+1.85%)
Mar 16, 2009 54.34 56.93 54.30 56.13 1,782,151 +2.23(+4.14%)
Mar 13, 2009 54.29 54.34 53.10 53.90 0 +0.44(+0.82%)
Mar 12, 2009 53.24 53.70 51.63 53.46 1,326,157 +0.20(+0.38%)
Mar 11, 2009 51.82 53.74 51.76 53.26 1,225,575 +1.72(+3.34%)
Mar 10, 2009 49.60 51.79 49.01 51.54 1,229,294 +2.93(+6.03%)
Mar 09, 2009 48.37 50.61 48.17 48.61 1,317,559 -0.44(-0.90%)
Mar 06, 2009 50.39 51.48 47.71 49.05 0 -0.85(-1.70%)
Mar 05, 2009 50.59 50.59 48.32 49.90 2,272,016 -1.23(-2.41%)
Mar 04, 2009 51.22 52.39 50.85 51.13 2,462,278 +0.12(+0.24%)
Mar 02, 2009 54.13 54.67 50.69 51.01 1,819,006 -4.42(-7.97%)
Feb 27, 2009 55.25 56.80 53.96 55.43 0 -1.04(-1.84%)
Feb 26, 2009 58.04 58.50 56.30 56.47 2,287,711 -0.93(-1.62%)
Feb 25, 2009 59.26 59.26 56.57 57.40 1,867,039 -1.65(-2.79%)
Feb 24, 2009 56.87 59.38 56.87 59.05 1,908,021 +2.20(+3.87%)
Feb 23, 2009 60.91 60.92 56.77 56.85 2,468,386 -3.40(-5.64%)
Feb 21, 2009 61.88 62.97 58.90 60.25 0 +0.00(+0.00%)
Feb 20, 2009 61.88 62.97 58.90 60.25 0 -3.27(-5.15%)
Feb 19, 2009 63.79 64.69 63.22 63.52 1,605,607 +0.30(+0.47%)
Feb 18, 2009 64.19 64.31 62.45 63.22 1,658,139 -0.55(-0.86%)
Feb 17, 2009 65.76 65.78 62.52 63.77 1,545,337 -3.45(-5.13%)
Feb 14, 2009 65.93 67.91 65.74 67.22 0 +0.00(+0.00%)
Feb 13, 2009 65.93 67.91 65.74 67.22 1,699,435 +1.16(+1.76%)
Feb 12, 2009 63.78 66.25 63.36 66.06 1,358,981 +1.11(+1.71%)
Feb 11, 2009 65.90 66.47 64.29 64.95 1,179,843 -0.62(-0.95%)
Feb 10, 2009 67.32 69.15 65.00 65.57 1,884,767 -2.61(-3.83%)
Feb 09, 2009 66.71 68.64 66.18 68.18 1,307,926 +1.54(+2.31%)
Feb 06, 2009 66.21 67.47 66.04 66.64 2,009,056 +0.61(+0.92%)
Feb 05, 2009 64.86 66.48 63.47 66.03 2,107,603 +0.69(+1.06%)
Feb 04, 2009 65.54 66.56 64.69 65.34 2,020,589 +0.17(+0.26%)
Feb 03, 2009 63.30 65.50 62.51 65.17 2,011,956 +2.25(+3.58%)
Feb 02, 2009 64.11 64.44 61.89 62.92 2,192,585 -2.03(-3.13%)
Jan 30, 2009 65.20 65.77 64.07 64.95 0 +0.14(+0.22%)
Jan 29, 2009 65.40 65.60 64.00 64.81 2,118,001 -1.26(-1.91%)
Jan 28, 2009 64.98 66.43 63.92 66.07 2,030,677 +2.64(+4.16%)
Jan 27, 2009 64.39 65.69 62.72 63.43 1,577,265 -0.29(-0.46%)
Jan 26, 2009 62.55 65.43 61.95 63.72 2,033,986 +1.18(+1.89%)
Jan 24, 2009 59.82 63.25 58.45 62.54 0 +0.00(+0.00%)
Jan 23, 2009 59.82 63.25 58.45 62.54 1,789,895 +2.22(+3.68%)
Jan 22, 2009 60.48 62.38 58.35 60.32 1,736,971 -1.64(-2.65%)
Jan 21, 2009 58.97 62.08 58.38 61.96 2,738,746 +3.63(+6.22%)
Jan 20, 2009 57.43 60.00 53.08 58.33 3,479,405 +2.99(+5.40%)
Jan 16, 2009 55.78 56.30 53.18 55.34 0 +0.66(+1.21%)
Jan 15, 2009 52.46 55.14 51.80 54.68 1,278,575 +1.32(+2.47%)
Jan 14, 2009 55.04 55.52 52.77 53.36 1,629,196 -2.64(-4.71%)
Jan 13, 2009 57.39 59.14 55.07 56.00 3,202,341 -4.49(-7.42%)
Jan 12, 2009 61.84 61.84 59.38 60.49 2,158,451 -3.33(-5.22%)
Jan 10, 2009 65.19 65.52 62.30 63.82 0 +0.00(+0.00%)
Jan 09, 2009 65.19 65.52 62.30 63.82 1,038,690 -0.47(-0.73%)
Jan 08, 2009 63.45 64.37 62.70 64.29 847,819 +0.36(+0.56%)
Jan 07, 2009 66.85 66.85 63.31 63.93 1,287,673 -3.58(-5.30%)
Jan 06, 2009 65.90 69.67 65.89 67.51 1,754,974 +1.87(+2.85%)
Jan 05, 2009 63.06 65.99 62.83 65.64 1,811,885 +2.24(+3.53%)
Jan 02, 2009 60.30 63.70 58.58 63.40 0 +3.92(+6.59%)
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.