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 28, 2011 142.83 143.07 140.59 141.75 601,929 -0.48(-0.34%)
Feb 25, 2011 142.43 143.07 141.05 142.23 846,216 +1.99(+1.42%)
Feb 24, 2011 141.08 143.34 138.69 140.24 1,202,249 -1.33(-0.94%)
Feb 23, 2011 143.71 144.08 140.03 141.57 901,925 -2.21(-1.54%)
Feb 22, 2011 147.50 147.69 143.24 143.78 753,075 -4.85(-3.26%)
Feb 18, 2011 150.08 150.08 148.33 148.63 952,054 -0.47(-0.32%)
Feb 17, 2011 149.95 150.42 149.03 149.10 670,458 -1.51(-1.00%)
Feb 16, 2011 151.26 151.88 148.40 150.61 810,939 -0.43(-0.28%)
Feb 15, 2011 150.17 151.91 149.43 151.04 636,590 -0.21(-0.14%)
Feb 14, 2011 149.35 151.96 149.05 151.25 915,453 +1.96(+1.31%)
Feb 11, 2011 148.33 149.99 147.85 149.29 691,396 -0.20(-0.13%)
Feb 10, 2011 148.87 149.94 147.68 149.49 782,452 +0.27(+0.18%)
Feb 09, 2011 147.60 149.46 147.32 149.22 762,533 +1.45(+0.98%)
Feb 08, 2011 147.69 148.00 146.62 147.77 464,584 +0.38(+0.26%)
Feb 07, 2011 145.07 148.68 145.07 147.39 1,142,960 +2.41(+1.66%)
Feb 04, 2011 142.87 145.18 142.65 144.98 927,413 +2.25(+1.58%)
Feb 03, 2011 142.80 143.50 141.47 142.73 522,147 -0.12(-0.08%)
Feb 02, 2011 142.69 143.92 142.22 142.85 824,418 -1.00(-0.70%)
Feb 01, 2011 144.00 144.42 143.11 143.85 736,054 +0.86(+0.60%)
Jan 31, 2011 141.26 143.18 141.20 142.99 741,220 +2.01(+1.43%)
Jan 28, 2011 144.96 145.48 140.38 140.98 785,345 -3.55(-2.46%)
Jan 27, 2011 144.63 146.16 144.18 144.53 1,079,240 -0.12(-0.08%)
Jan 26, 2011 143.98 145.20 142.46 144.65 1,277,888 +0.86(+0.60%)
Jan 25, 2011 141.83 144.00 140.00 143.79 866,323 +1.62(+1.14%)
Jan 24, 2011 140.81 142.26 140.12 142.17 728,109 +1.41(+1.00%)
Jan 21, 2011 144.85 144.93 140.55 140.76 1,252,149 -2.54(-1.77%)
Jan 20, 2011 144.72 145.33 142.80 143.30 1,003,994 -1.92(-1.32%)
Jan 19, 2011 147.18 148.36 144.41 145.22 624,742 -2.56(-1.73%)
Jan 18, 2011 144.94 147.80 144.90 147.78 884,119 +3.02(+2.09%)
Jan 14, 2011 143.63 144.85 142.85 144.76 710,156 +0.64(+0.44%)
Jan 13, 2011 141.06 144.30 140.65 144.12 943,290 +3.67(+2.61%)
Jan 12, 2011 142.99 143.42 140.05 140.45 775,340 -1.37(-0.97%)
Jan 11, 2011 143.47 144.55 140.76 141.82 696,130 -0.53(-0.37%)
Jan 10, 2011 141.91 142.97 140.59 142.35 662,395 -0.57(-0.40%)
Jan 07, 2011 142.86 144.04 142.01 142.92 524,089 +0.00(+0.00%)
Jan 06, 2011 142.15 143.74 141.72 142.92 472,522 +0.71(+0.50%)
Jan 05, 2011 138.90 144.31 138.64 142.21 1,375,402 +2.54(+1.82%)
Jan 04, 2011 140.80 140.80 138.19 139.67 650,992 -1.17(-0.83%)
Jan 03, 2011 140.38 141.10 139.51 140.84 568,388 +1.63(+1.17%)
Dec 31, 2010 139.25 139.47 138.38 139.21 331,038 -0.27(-0.19%)
Dec 30, 2010 139.83 140.24 139.26 139.48 248,882 -0.59(-0.42%)
Dec 29, 2010 140.63 140.63 139.33 140.07 272,027 -0.14(-0.10%)
Dec 28, 2010 140.65 140.82 139.11 140.21 245,440 +0.18(+0.13%)
Dec 27, 2010 140.46 141.44 139.56 140.03 364,150 -1.53(-1.08%)
Dec 23, 2010 141.67 142.66 141.18 141.56 372,361 -0.37(-0.26%)
Dec 22, 2010 141.03 142.23 140.87 141.93 331,877 +0.61(+0.43%)
Dec 21, 2010 141.00 142.93 140.25 141.32 674,875 +0.66(+0.47%)
Dec 20, 2010 141.12 141.55 139.65 140.66 966,212 +0.03(+0.02%)
Dec 17, 2010 138.61 140.89 137.42 140.63 1,470,640 +1.67(+1.20%)
Dec 16, 2010 138.01 139.26 136.89 138.96 696,918 +0.98(+0.71%)
Dec 15, 2010 139.30 140.44 137.98 137.98 872,893 -1.74(-1.25%)
Dec 14, 2010 142.30 142.90 139.44 139.72 1,146,730 -2.29(-1.61%)
Dec 13, 2010 141.37 143.45 141.37 142.01 730,696 +0.80(+0.57%)
Dec 10, 2010 141.03 141.75 139.81 141.21 457,952 +0.80(+0.57%)
Dec 09, 2010 141.81 142.49 139.58 140.41 507,548 -0.70(-0.50%)
Dec 08, 2010 141.45 142.92 140.08 141.11 504,629 -0.29(-0.21%)
Dec 07, 2010 143.75 143.79 141.04 141.40 876,054 -1.04(-0.73%)
Dec 06, 2010 142.06 143.27 141.40 142.44 431,664 -0.32(-0.22%)
Dec 03, 2010 141.36 143.01 140.41 142.76 728,352 +0.45(+0.32%)
Dec 02, 2010 140.59 142.54 140.51 142.31 780,333 +1.53(+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.