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 (%)
Jan 31, 2012 165.43 165.83 162.07 163.68 934,860 -1.00(-0.61%)
Jan 30, 2012 165.02 165.43 163.58 164.68 791,652 -1.84(-1.10%)
Jan 27, 2012 165.61 168.27 162.38 166.52 1,900,518 +0.18(+0.11%)
Jan 26, 2012 172.70 176.50 166.06 166.34 2,838,237 -9.94(-5.64%)
Jan 25, 2012 173.32 177.63 172.94 176.28 790,071 +2.19(+1.26%)
Jan 24, 2012 174.67 174.69 173.55 174.09 626,512 -1.64(-0.93%)
Jan 23, 2012 177.30 179.47 175.51 175.73 481,278 -1.43(-0.81%)
Jan 20, 2012 177.58 177.58 174.79 177.16 774,699 -0.15(-0.08%)
Jan 19, 2012 175.00 177.56 174.39 177.31 669,360 +2.72(+1.56%)
Jan 18, 2012 172.55 174.80 172.13 174.59 420,570 +1.24(+0.72%)
Jan 17, 2012 172.38 174.55 171.56 173.35 662,076 +2.85(+1.67%)
Jan 13, 2012 171.34 171.56 169.74 170.50 756,399 -1.93(-1.12%)
Jan 12, 2012 174.22 174.43 171.50 172.43 903,711 -1.33(-0.77%)
Jan 11, 2012 175.00 175.00 173.10 173.76 540,524 -1.40(-0.80%)
Jan 10, 2012 171.67 175.50 171.18 175.16 914,565 +4.62(+2.71%)
Jan 09, 2012 170.00 170.56 168.20 170.54 445,477 +0.91(+0.54%)
Jan 06, 2012 168.68 169.93 168.11 169.63 389,624 +0.71(+0.42%)
Jan 05, 2012 168.24 169.48 166.49 168.92 453,674 -0.02(-0.01%)
Jan 04, 2012 168.14 169.22 167.35 168.94 654,877 +4.15(+2.52%)
Dec 30, 2011 166.82 166.82 164.78 164.79 388,625 -2.03(-1.22%)
Dec 29, 2011 163.96 166.92 163.96 166.82 446,122 +3.26(+1.99%)
Dec 28, 2011 165.32 165.66 162.52 163.56 434,926 -2.13(-1.29%)
Dec 27, 2011 164.04 165.74 163.51 165.69 356,977 +1.16(+0.71%)
Dec 23, 2011 164.90 165.00 163.18 164.53 401,611 +1.17(+0.72%)
Dec 21, 2011 162.21 163.49 159.23 163.36 956,945 +0.61(+0.37%)
Dec 20, 2011 158.37 164.09 158.06 162.75 922,203 +6.75(+4.33%)
Dec 19, 2011 156.99 158.03 155.64 156.00 596,480 -0.03(-0.02%)
Dec 16, 2011 158.96 159.88 155.68 156.03 1,023,068 +0.09(+0.06%)
Dec 15, 2011 155.73 157.12 154.02 155.94 803,207 +1.89(+1.23%)
Dec 14, 2011 154.73 155.52 152.00 154.05 919,888 -0.95(-0.61%)
Dec 13, 2011 159.64 160.63 154.05 155.00 965,204 -3.64(-2.29%)
Dec 12, 2011 160.84 160.84 157.01 158.64 596,542 -3.68(-2.27%)
Dec 09, 2011 158.10 162.70 158.10 162.32 642,003 +4.09(+2.58%)
Dec 08, 2011 162.33 162.38 157.69 158.23 638,589 -4.84(-2.97%)
Dec 07, 2011 161.80 164.42 160.54 163.07 667,990 +1.04(+0.64%)
Dec 06, 2011 164.23 164.92 162.03 162.03 758,024 -2.48(-1.51%)
Dec 05, 2011 165.05 165.13 162.90 164.51 818,471 +2.73(+1.69%)
Dec 02, 2011 164.55 164.98 161.38 161.78 726,839 -2.08(-1.27%)
Dec 01, 2011 164.05 164.90 163.28 163.86 753,058 -0.89(-0.54%)
Nov 30, 2011 162.87 165.00 162.13 164.75 1,031,153 +5.64(+3.54%)
Nov 29, 2011 160.23 161.50 158.52 159.11 726,754 +0.18(+0.11%)
Nov 28, 2011 157.82 159.59 156.86 158.93 653,375 +6.00(+3.92%)
Nov 25, 2011 152.10 155.80 152.10 152.93 345,197 +0.88(+0.58%)
Nov 23, 2011 152.97 154.13 151.42 152.05 736,937 -2.46(-1.59%)
Nov 22, 2011 156.87 157.26 154.19 154.51 635,412 -3.12(-1.98%)
Nov 21, 2011 155.76 158.45 151.93 157.63 1,135,746 -1.37(-0.86%)
Nov 18, 2011 159.00 160.22 157.78 159.00 543,412 +0.55(+0.35%)
Nov 17, 2011 160.86 161.52 156.51 158.45 736,528 -3.17(-1.96%)
Nov 16, 2011 162.97 164.71 161.19 161.62 519,572 -2.98(-1.81%)
Nov 15, 2011 163.83 166.02 162.96 164.60 684,620 +0.42(+0.26%)
Nov 14, 2011 166.00 166.96 163.40 164.18 1,077,117 -3.16(-1.89%)
Nov 11, 2011 167.05 168.67 166.39 167.34 690,342 +1.19(+0.72%)
Nov 10, 2011 165.82 167.33 163.81 166.15 658,041 +1.90(+1.16%)
Nov 09, 2011 165.90 167.97 164.02 164.25 930,943 -5.54(-3.26%)
Nov 08, 2011 168.80 169.99 166.00 169.79 485,603 +1.83(+1.09%)
Nov 07, 2011 167.79 168.75 165.73 167.96 956,939 -0.11(-0.07%)
Nov 04, 2011 165.04 168.66 163.58 168.07 855,507 +1.24(+0.74%)
Nov 03, 2011 162.70 167.27 162.24 166.83 726,609 +5.05(+3.12%)
Nov 02, 2011 161.18 163.60 159.96 161.78 843,165 +3.60(+2.28%)
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.