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 (%)
Jun 30, 2003 15.35 15.72 15.35 15.55 261,000 +0.27(+1.77%)
Jun 27, 2003 15.23 15.38 15.23 15.28 146,100 +0.04(+0.30%)
Jun 26, 2003 15.20 15.37 15.11 15.23 147,800 +0.01(+0.10%)
Jun 25, 2003 14.97 15.28 14.97 15.22 280,100 +0.25(+1.64%)
Jun 24, 2003 14.97 15.04 14.75 14.97 191,700 -0.05(-0.37%)
Jun 23, 2003 15.45 15.45 14.90 15.03 155,500 -0.46(-2.94%)
Jun 20, 2003 15.22 15.53 15.22 15.48 181,700 +0.18(+1.21%)
Jun 19, 2003 15.45 15.59 15.24 15.30 208,000 -0.17(-1.13%)
Jun 18, 2003 15.53 15.53 15.38 15.47 188,700 -0.10(-0.64%)
Jun 17, 2003 15.30 15.59 15.12 15.57 212,000 +0.29(+1.90%)
Jun 16, 2003 15.12 15.30 15.10 15.29 220,900 +0.18(+1.16%)
Jun 13, 2003 15.25 15.36 14.91 15.11 146,900 -0.17(-1.11%)
Jun 12, 2003 15.20 15.28 15.05 15.28 177,900 +0.10(+0.69%)
Jun 11, 2003 14.93 15.18 14.77 15.18 237,800 +0.28(+1.85%)
Jun 10, 2003 14.77 14.96 14.75 14.90 224,300 +0.14(+0.95%)
Jun 09, 2003 15.12 15.15 14.73 14.76 225,200 -0.44(-2.89%)
Jun 06, 2003 15.60 15.74 15.14 15.20 162,600 -0.29(-1.90%)
Jun 05, 2003 14.88 15.55 14.87 15.49 339,400 +0.61(+4.10%)
Jun 04, 2003 14.75 14.94 14.70 14.88 183,900 +0.07(+0.47%)
Jun 03, 2003 14.60 15.01 14.43 14.81 384,400 +0.20(+1.33%)
Jun 02, 2003 14.62 14.86 14.45 14.62 627,300 -0.01(-0.03%)
May 30, 2003 14.44 14.65 14.44 14.62 269,700 +0.22(+1.56%)
May 29, 2003 14.45 14.56 14.31 14.40 225,000 -0.07(-0.48%)
May 28, 2003 14.68 14.69 14.38 14.47 250,600 -0.24(-1.66%)
May 27, 2003 14.29 14.71 14.27 14.71 171,800 +0.30(+2.12%)
May 23, 2003 14.32 14.46 14.19 14.41 216,700 +0.06(+0.42%)
May 22, 2003 14.50 14.50 14.35 14.35 440,800 -0.30(-2.08%)
May 21, 2003 14.39 14.68 14.21 14.65 268,900 +0.27(+1.91%)
May 20, 2003 14.57 14.57 14.28 14.38 176,600 -0.19(-1.34%)
May 19, 2003 14.90 14.95 14.57 14.57 250,000 -0.45(-3.00%)
May 16, 2003 15.15 15.23 14.88 15.03 266,100 -0.17(-1.15%)
May 15, 2003 14.83 15.32 14.83 15.20 811,800 +0.29(+1.91%)
May 14, 2003 15.00 15.05 14.78 14.91 227,900 -0.21(-1.39%)
May 13, 2003 14.75 15.17 14.64 15.12 541,300 +0.22(+1.51%)
May 12, 2003 14.57 15.02 14.57 14.90 226,400 +0.29(+2.02%)
May 09, 2003 14.23 14.61 14.22 14.61 236,600 +0.42(+2.96%)
May 08, 2003 14.35 14.35 14.07 14.19 208,600 -0.21(-1.49%)
May 07, 2003 14.20 14.62 14.12 14.40 302,300 +0.12(+0.84%)
May 06, 2003 13.78 14.46 13.78 14.28 333,100 +0.51(+3.70%)
May 05, 2003 13.88 13.88 13.57 13.77 255,700 -0.08(-0.58%)
May 02, 2003 13.60 13.96 13.60 13.85 264,300 +0.23(+1.73%)
May 01, 2003 13.80 13.80 13.47 13.62 221,200 -0.23(-1.66%)
Apr 30, 2003 13.61 13.95 13.53 13.85 380,500 +0.21(+1.50%)
Apr 29, 2003 14.00 14.22 13.56 13.64 585,100 -0.30(-2.15%)
Apr 28, 2003 13.65 14.06 13.53 13.94 249,800 +0.25(+1.86%)
Apr 25, 2003 13.88 13.91 13.59 13.69 220,900 -0.24(-1.76%)
Apr 24, 2003 14.13 14.19 13.87 13.93 210,300 -0.28(-1.97%)
Apr 23, 2003 13.52 14.41 13.52 14.21 645,000 +0.65(+4.75%)
Apr 22, 2003 13.20 13.68 13.20 13.56 209,700 +0.31(+2.34%)
Apr 21, 2003 13.40 13.47 13.24 13.26 228,700 -0.16(-1.23%)
Apr 17, 2003 13.00 13.53 13.00 13.42 352,600 +0.42(+3.23%)
Apr 16, 2003 13.02 13.24 13.00 13.00 299,600 -0.02(-0.15%)
Apr 15, 2003 12.78 13.06 12.66 13.02 206,800 +0.32(+2.52%)
Apr 14, 2003 12.37 12.78 12.28 12.70 549,000 +0.33(+2.71%)
Apr 11, 2003 12.50 12.54 12.30 12.37 584,000 -0.21(-1.67%)
Apr 10, 2003 12.71 12.71 12.49 12.57 236,100 -0.14(-1.10%)
Apr 09, 2003 12.50 12.75 12.46 12.71 352,400 +0.27(+2.17%)
Apr 08, 2003 12.65 12.65 12.36 12.45 134,400 -0.27(-2.12%)
Apr 07, 2003 12.53 12.91 12.53 12.71 356,400 +0.35(+2.79%)
Apr 04, 2003 12.55 12.55 12.27 12.37 103,500 -0.19(-1.51%)
Apr 03, 2003 12.50 12.80 12.44 12.56 178,600 +0.06(+0.48%)
Apr 02, 2003 12.30 12.51 12.26 12.50 267,800 +0.40(+3.35%)
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.