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 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%)
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.