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 (%)
Feb 26, 2010 112.30 113.23 111.41 112.75 713,779 +0.42(+0.37%)
Feb 25, 2010 110.96 112.43 109.21 112.33 695,358 -0.12(-0.11%)
Feb 24, 2010 111.84 113.50 111.28 112.45 925,646 +1.27(+1.14%)
Feb 23, 2010 113.60 114.23 110.68 111.18 979,691 -2.53(-2.22%)
Feb 22, 2010 114.84 114.98 113.05 113.71 874,773 -0.66(-0.58%)
Feb 19, 2010 112.61 115.50 112.32 114.37 896,899 +1.59(+1.41%)
Feb 18, 2010 111.10 113.00 111.10 112.78 479,120 +1.28(+1.15%)
Feb 17, 2010 111.05 111.57 110.24 111.50 603,913 +0.90(+0.81%)
Feb 16, 2010 110.25 110.71 109.44 110.60 828,681 +1.55(+1.42%)
Feb 12, 2010 109.05 109.05 109.05 0 -0.71(-0.65%)
Feb 11, 2010 106.90 109.93 105.68 109.76 912,044 +2.84(+2.66%)
Feb 10, 2010 107.55 108.26 105.86 106.92 1,022,426 -1.09(-1.01%)
Feb 09, 2010 106.93 108.73 105.47 108.01 1,101,606 +2.57(+2.44%)
Feb 08, 2010 107.48 107.48 105.18 105.44 924,171 -1.86(-1.73%)
Feb 05, 2010 106.58 107.71 104.34 107.30 1,321,561 +0.90(+0.85%)
Feb 04, 2010 108.89 108.89 105.65 106.40 1,503,750 -3.38(-3.08%)
Feb 03, 2010 110.81 111.73 109.61 109.78 977,645 -1.41(-1.27%)
Feb 02, 2010 107.83 111.30 107.19 111.19 1,570,740 +4.92(+4.63%)
Feb 01, 2010 105.70 107.57 104.77 106.27 1,053,616 +1.02(+0.97%)
Jan 29, 2010 106.03 107.33 104.91 105.25 1,390,507 -0.41(-0.39%)
Jan 28, 2010 106.99 107.39 104.46 105.66 1,408,291 -1.48(-1.38%)
Jan 27, 2010 105.13 107.57 103.69 107.14 2,226,606 +2.04(+1.94%)
Jan 26, 2010 102.73 106.51 102.18 105.10 1,861,216 +2.09(+2.03%)
Jan 25, 2010 105.38 105.38 101.86 103.01 1,258,403 -1.28(-1.23%)
Jan 22, 2010 107.06 108.11 104.01 104.29 1,491,000 -3.06(-2.85%)
Jan 21, 2010 110.00 111.13 106.65 107.35 3,010,087 -5.95(-5.25%)
Jan 20, 2010 113.27 113.61 110.75 113.30 1,083,542 -0.81(-0.71%)
Jan 19, 2010 113.70 115.17 113.22 114.11 922,105 +0.36(+0.32%)
Jan 15, 2010 113.75 113.75 113.75 0 -1.59(-1.38%)
Jan 14, 2010 114.11 115.68 113.90 115.34 617,482 +0.53(+0.46%)
Jan 13, 2010 114.35 115.10 112.96 114.81 644,766 +0.32(+0.28%)
Jan 12, 2010 114.53 114.53 112.92 114.49 1,021,496 -1.79(-1.54%)
Jan 11, 2010 118.62 118.62 114.76 116.28 890,057 -0.98(-0.84%)
Jan 08, 2010 114.90 117.50 114.41 117.26 841,996 +1.56(+1.35%)
Jan 07, 2010 114.67 115.76 114.27 115.70 949,156 +0.80(+0.70%)
Jan 06, 2010 113.47 115.00 112.31 114.90 1,290,790 +0.46(+0.40%)
Jan 05, 2010 112.11 114.67 111.75 114.44 1,207,533 +1.90(+1.69%)
Jan 04, 2010 111.77 112.70 110.64 112.54 922,465 +2.19(+1.98%)
Dec 31, 2009 110.35 110.35 110.35 0 -1.40(-1.25%)
Dec 30, 2009 112.00 112.93 111.37 111.75 526,078 -0.82(-0.73%)
Dec 29, 2009 113.26 113.61 112.13 112.57 444,790 -0.40(-0.35%)
Dec 28, 2009 114.15 114.61 112.55 112.97 599,259 -1.02(-0.89%)
Dec 24, 2009 113.65 114.92 113.65 113.99 287,621 +0.82(+0.72%)
Dec 23, 2009 114.72 115.19 112.95 113.17 778,459 -1.66(-1.45%)
Dec 22, 2009 114.10 115.60 113.61 114.83 996,660 +1.24(+1.09%)
Dec 21, 2009 113.00 113.91 112.50 113.59 987,720 +1.21(+1.08%)
Dec 18, 2009 111.52 112.38 110.60 112.38 1,459,475 +1.66(+1.50%)
Dec 17, 2009 110.20 111.90 109.85 110.72 833,385 -0.87(-0.78%)
Dec 16, 2009 112.11 113.13 110.86 111.59 1,136,475 -0.85(-0.76%)
Dec 15, 2009 113.67 113.67 111.47 112.44 697,328 -1.11(-0.98%)
Dec 14, 2009 113.21 113.63 112.44 113.55 880,867 +1.58(+1.41%)
Dec 11, 2009 110.00 112.74 110.00 111.97 833,164 +2.27(+2.07%)
Dec 10, 2009 110.19 111.42 109.00 109.70 610,630 +0.01(+0.01%)
Dec 09, 2009 109.88 109.98 107.41 109.69 716,963 +0.02(+0.02%)
Dec 08, 2009 110.98 110.98 109.00 109.67 841,423 -1.63(-1.46%)
Dec 07, 2009 110.26 111.74 109.00 111.30 978,165 +0.40(+0.36%)
Dec 04, 2009 109.77 111.39 108.10 110.90 1,157,788 +3.01(+2.79%)
Dec 03, 2009 107.88 109.03 107.42 107.89 683,782 +0.14(+0.13%)
Dec 02, 2009 107.30 107.87 106.15 107.75 970,922 +0.68(+0.64%)
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.