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, 2002 13.20 13.25 12.63 13.10 352,600 -0.10(-0.72%)
Jul 30, 2002 13.25 13.50 12.87 13.20 365,300 -0.11(-0.83%)
Jul 29, 2002 12.57 13.38 12.57 13.30 541,800 +0.83(+6.65%)
Jul 26, 2002 12.88 12.93 12.38 12.47 323,000 -0.20(-1.58%)
Jul 25, 2002 12.10 12.93 11.96 12.68 711,300 +0.59(+4.84%)
Jul 24, 2002 11.70 12.10 11.32 12.09 861,300 +0.23(+1.98%)
Jul 23, 2002 12.09 12.18 11.30 11.86 536,200 -0.23(-1.90%)
Jul 22, 2002 12.43 12.83 11.85 12.09 491,100 -0.55(-4.39%)
Jul 19, 2002 13.04 13.04 12.47 12.64 405,500 -0.84(-6.27%)
Jul 17, 2002 13.88 14.35 13.16 13.48 388,000 -0.60(-4.26%)
Jul 12, 2002 14.63 14.64 13.94 14.09 405,200 -0.52(-3.59%)
Jul 11, 2002 14.78 14.91 14.38 14.61 567,300 -0.23(-1.52%)
Jul 10, 2002 15.56 15.56 14.65 14.84 466,000 -0.72(-4.66%)
Jul 09, 2002 16.09 16.09 15.56 15.56 369,500 -0.53(-3.29%)
Jul 08, 2002 15.85 16.23 15.78 16.09 296,700 +0.24(+1.51%)
Jul 05, 2002 15.75 16.05 15.75 15.85 181,500 +0.46(+3.02%)
Jul 04, 2002 15.55 15.88 14.86 15.38 237,400 +0.00(+0.00%)
Jul 03, 2002 15.55 15.88 14.86 15.38 235,200 -0.19(-1.22%)
Jul 02, 2002 16.07 16.07 15.35 15.57 318,000 -0.57(-3.56%)
Jul 01, 2002 16.45 16.50 16.06 16.15 330,100 -0.35(-2.12%)
Jun 28, 2002 15.80 16.50 15.80 16.50 620,000 +0.81(+5.20%)
Jun 27, 2002 15.88 15.94 15.43 15.69 334,400 +0.02(+0.13%)
Jun 26, 2002 15.40 15.71 14.93 15.66 343,500 +0.16(+1.03%)
Jun 25, 2002 16.25 16.32 15.35 15.51 562,800 -1.18(-7.07%)
Jun 21, 2002 16.89 16.89 16.41 16.68 240,700 -0.14(-0.83%)
Jun 20, 2002 16.90 17.12 16.80 16.82 166,400 -0.07(-0.44%)
Jun 19, 2002 17.00 17.40 16.85 16.90 267,600 -0.20(-1.17%)
Jun 18, 2002 16.48 17.12 16.36 17.10 429,600 +0.58(+3.51%)
Jun 17, 2002 16.45 16.64 16.25 16.52 497,400 +0.18(+1.07%)
Jun 14, 2002 16.45 16.45 15.90 16.34 307,100 -0.54(-3.20%)
Jun 12, 2002 17.12 17.18 16.62 16.89 265,000 -0.24(-1.43%)
Jun 11, 2002 17.40 17.50 17.05 17.13 244,900 -0.30(-1.75%)
Jun 10, 2002 17.42 17.61 17.31 17.43 350,700 -0.11(-0.63%)
Jun 07, 2002 17.39 17.61 17.35 17.55 166,200 +0.14(+0.78%)
Jun 06, 2002 17.59 17.59 17.38 17.41 260,900 -0.27(-1.53%)
Jun 05, 2002 17.38 17.78 17.38 17.68 297,000 +0.12(+0.71%)
May 31, 2002 17.55 17.60 17.50 17.55 174,100 -0.20(-1.13%)
May 28, 2002 17.85 17.92 17.68 17.75 137,800 -0.03(-0.14%)
May 27, 2002 17.88 17.88 17.70 17.78 222,900 +0.00(+0.00%)
May 24, 2002 17.88 17.88 17.70 17.78 220,300 +0.10(+0.54%)
May 23, 2002 17.75 17.79 17.45 17.68 303,600 +0.15(+0.86%)
May 22, 2002 17.65 17.73 17.43 17.54 215,200 -0.21(-1.21%)
May 21, 2002 17.84 17.98 17.70 17.75 187,100 -0.09(-0.50%)
May 20, 2002 18.00 18.05 17.84 17.84 291,300 -0.16(-0.86%)
May 17, 2002 17.98 18.02 17.91 18.00 216,700 -0.00(-0.03%)
May 16, 2002 18.07 18.13 17.96 18.00 315,700 -0.00(-0.03%)
May 15, 2002 18.03 18.18 18.00 18.00 399,100 -0.03(-0.14%)
May 14, 2002 18.19 18.23 17.95 18.03 664,600 -0.04(-0.19%)
May 13, 2002 18.02 18.10 17.82 18.07 326,800 -0.15(-0.85%)
May 10, 2002 18.57 18.57 18.11 18.22 248,300 -0.34(-1.83%)
May 09, 2002 18.66 19.00 18.55 18.56 305,000 -0.03(-0.16%)
May 08, 2002 18.45 18.60 18.44 18.59 202,300 +0.27(+1.45%)
May 07, 2002 18.48 18.58 18.27 18.32 192,500 -0.11(-0.57%)
May 06, 2002 18.75 18.77 18.38 18.43 206,100 -0.20(-1.07%)
May 03, 2002 18.90 18.90 18.34 18.63 20,000 -0.16(-0.83%)
May 02, 2002 18.48 18.84 18.20 18.79 280,600 +0.43(+2.37%)
May 01, 2002 17.68 18.39 17.68 18.35 358,800 +0.67(+3.76%)
Apr 30, 2002 16.82 17.70 16.82 17.68 486,200 +0.99(+5.96%)
Apr 29, 2002 16.63 16.94 16.59 16.69 169,600 +0.09(+0.51%)
Apr 26, 2002 17.00 17.11 16.40 16.61 245,600 -0.34(-2.01%)
Apr 25, 2002 17.18 17.19 16.79 16.95 242,000 -0.29(-1.65%)
Apr 24, 2002 17.05 17.48 17.02 17.23 220,300 +0.18(+1.06%)
Apr 23, 2002 17.05 17.12 16.98 17.05 191,200 -0.00(-0.03%)
Apr 22, 2002 17.40 17.45 16.95 17.05 134,400 -0.30(-1.70%)
Apr 19, 2002 17.35 17.41 17.30 17.35 185,500 +0.00(+0.00%)
Apr 18, 2002 17.60 17.60 17.05 17.35 348,600 -0.29(-1.67%)
Apr 17, 2002 18.07 18.07 17.61 17.64 153,600 -0.10(-0.56%)
Apr 16, 2002 17.75 17.82 17.60 17.75 236,800 -0.00(-0.03%)
Apr 15, 2002 18.00 18.07 17.50 17.75 147,900 -0.25(-1.36%)
Apr 12, 2002 18.20 18.20 17.79 18.00 148,000 -0.02(-0.08%)
Apr 11, 2002 18.00 18.25 18.00 18.01 268,200 +0.07(+0.36%)
Apr 10, 2002 17.68 18.00 17.66 17.95 225,200 +0.32(+1.82%)
Apr 09, 2002 17.70 17.77 17.61 17.62 156,000 +0.00(+0.00%)
Apr 08, 2002 17.55 17.73 17.25 17.62 214,300 -0.01(-0.06%)
Apr 05, 2002 17.65 17.88 17.57 17.64 98,500 +0.07(+0.40%)
Apr 04, 2002 17.10 17.80 17.10 17.57 334,300 +0.12(+0.72%)
Apr 03, 2002 17.88 17.89 17.32 17.44 247,100 -0.51(-2.84%)
Apr 02, 2002 17.35 18.05 17.30 17.95 290,700 +0.36(+2.08%)
Apr 01, 2002 17.70 17.70 17.25 17.59 134,300 -0.12(-0.68%)
Mar 29, 2002 17.50 17.73 17.50 17.70 156,300 +0.00(+0.00%)
Mar 28, 2002 17.50 17.73 17.50 17.70 156,300 +0.31(+1.78%)
Mar 27, 2002 17.07 17.81 17.02 17.39 198,500 +0.29(+1.70%)
Mar 26, 2002 16.41 17.11 16.41 17.11 254,300 +0.70(+4.24%)
Mar 25, 2002 16.72 16.80 16.38 16.41 144,600 -0.36(-2.18%)
Mar 22, 2002 16.90 16.91 16.62 16.77 149,000 -0.09(-0.53%)
Mar 21, 2002 17.05 17.07 16.49 16.86 251,700 -0.19(-1.09%)
Mar 20, 2002 17.33 17.35 16.91 17.05 120,600 -0.27(-1.59%)
Mar 19, 2002 17.39 17.45 17.20 17.32 127,500 -0.07(-0.40%)
Mar 18, 2002 17.23 17.50 16.98 17.39 198,500 +0.29(+1.73%)
Mar 15, 2002 17.09 17.10 16.68 17.10 860,900 +0.01(+0.03%)
Mar 14, 2002 17.18 17.20 16.98 17.09 436,100 -0.04(-0.23%)
Mar 13, 2002 17.54 17.59 17.00 17.14 548,400 -0.40(-2.28%)
Mar 12, 2002 18.00 18.00 17.51 17.54 407,700 -0.50(-2.77%)
Mar 11, 2002 17.05 18.20 17.00 18.04 473,000 +0.96(+5.65%)
Mar 08, 2002 16.98 17.12 16.96 17.07 250,400 +0.09(+0.56%)
Mar 07, 2002 17.12 17.13 16.72 16.98 1,039,600 -0.15(-0.90%)
Mar 06, 2002 16.50 17.20 16.48 17.13 260,600 +0.52(+3.10%)
Mar 05, 2002 16.88 16.88 16.34 16.61 403,900 -0.38(-2.24%)
Mar 04, 2002 16.16 17.00 16.16 17.00 288,100 +0.85(+5.23%)
Mar 01, 2002 16.12 16.23 15.92 16.15 220,500 +0.02(+0.16%)
Feb 28, 2002 16.00 16.29 16.00 16.12 381,300 +0.16(+1.00%)
Feb 27, 2002 15.62 16.02 15.62 15.96 337,700 +0.46(+3.00%)
Feb 26, 2002 15.07 15.54 15.06 15.50 204,700 +0.42(+2.79%)
Feb 25, 2002 15.12 15.26 15.01 15.08 253,800 +0.06(+0.43%)
Feb 22, 2002 14.57 15.25 14.54 15.02 370,700 +0.45(+3.05%)
Feb 21, 2002 14.22 14.79 14.20 14.57 307,200 +0.37(+2.61%)
Feb 20, 2002 14.15 14.25 14.00 14.20 225,000 +0.10(+0.71%)
Feb 19, 2002 14.35 14.35 14.00 14.10 209,900 -0.18(-1.23%)
Feb 18, 2002 14.05 14.45 14.05 14.28 291,900 +0.00(+0.00%)
Feb 15, 2002 14.05 14.45 14.05 14.28 291,800 +0.15(+1.06%)
Feb 14, 2002 14.15 14.35 14.09 14.12 138,000 +0.05(+0.39%)
Feb 13, 2002 13.90 14.14 13.86 14.07 209,000 +0.17(+1.22%)
Feb 12, 2002 14.20 14.20 13.88 13.90 202,300 -0.31(-2.22%)
Feb 11, 2002 13.87 14.23 13.82 14.21 100,200 +0.36(+2.60%)
Feb 08, 2002 13.70 14.07 13.66 13.86 203,100 +0.48(+3.59%)
Feb 07, 2002 13.71 13.74 13.38 13.38 238,800 -0.37(-2.66%)
Feb 06, 2002 13.97 14.10 13.63 13.74 291,900 -0.36(-2.55%)
Feb 05, 2002 14.22 14.24 13.97 14.10 218,100 -0.15(-1.05%)
Feb 04, 2002 14.43 14.63 14.07 14.25 264,100 -0.13(-0.94%)
Feb 01, 2002 14.12 14.49 14.12 14.38 199,300 +0.36(+2.53%)
Jan 31, 2002 13.97 14.24 13.92 14.03 183,200 +0.13(+0.94%)
Jan 30, 2002 13.85 14.00 13.55 13.90 159,100 +0.05(+0.36%)
Jan 29, 2002 14.11 14.17 13.80 13.85 293,600 -0.26(-1.81%)
Jan 28, 2002 13.97 14.16 13.79 14.11 200,300 +0.17(+1.22%)
Jan 25, 2002 13.70 13.96 13.60 13.94 250,500 +0.15(+1.05%)
Jan 24, 2002 13.57 13.90 13.55 13.79 236,100 +0.24(+1.77%)
Jan 23, 2002 13.51 13.62 13.40 13.55 282,300 +0.05(+0.37%)
Jan 22, 2002 13.62 13.95 13.48 13.50 209,500 -0.05(-0.37%)
Jan 21, 2002 13.61 13.75 13.50 13.55 322,800 +0.00(+0.00%)
Jan 18, 2002 13.61 13.75 13.50 13.55 320,300 -0.06(-0.48%)
Jan 17, 2002 13.30 13.65 13.07 13.62 375,100 +0.44(+3.34%)
Jan 16, 2002 13.46 13.55 13.18 13.18 329,400 -0.41(-3.05%)
Jan 15, 2002 13.07 13.85 13.07 13.59 1,037,700 +0.45(+3.39%)
Jan 14, 2002 13.30 13.33 13.12 13.14 296,000 -0.18(-1.31%)
Jan 11, 2002 13.25 13.38 13.25 13.32 423,000 -0.06(-0.49%)
Jan 10, 2002 13.74 13.74 13.29 13.38 220,600 -0.74(-5.24%)
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.