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 (%)
Aug 29, 2003 17.07 17.76 17.07 17.70 448,900 +0.59(+3.45%)
Aug 28, 2003 17.07 17.13 16.85 17.11 184,700 +0.01(+0.06%)
Aug 27, 2003 16.93 17.10 16.92 17.10 291,800 +0.20(+1.18%)
Aug 26, 2003 17.18 17.23 16.82 16.90 260,300 -0.28(-1.60%)
Aug 25, 2003 17.15 17.23 17.05 17.18 288,300 +0.03(+0.15%)
Aug 22, 2003 17.02 17.32 17.02 17.15 672,000 +0.18(+1.06%)
Aug 21, 2003 16.98 17.25 16.93 16.97 407,600 -0.03(-0.18%)
Aug 20, 2003 16.95 17.11 16.88 17.00 547,700 +0.00(+0.00%)
Aug 19, 2003 16.75 17.00 16.75 17.00 460,200 +0.16(+0.95%)
Aug 18, 2003 16.26 17.12 16.14 16.84 919,700 +0.45(+2.78%)
Aug 15, 2003 16.27 16.49 16.27 16.39 65,500 +0.08(+0.49%)
Aug 14, 2003 15.96 16.38 15.96 16.30 195,100 +0.39(+2.45%)
Aug 13, 2003 15.78 16.07 15.78 15.91 413,000 +0.13(+0.82%)
Aug 12, 2003 15.38 15.79 15.38 15.79 202,000 +0.38(+2.50%)
Aug 11, 2003 15.35 15.47 15.12 15.40 214,600 -0.04(-0.29%)
Aug 08, 2003 15.32 15.46 15.25 15.45 125,000 +0.04(+0.29%)
Aug 07, 2003 15.28 15.47 15.15 15.40 230,100 +0.09(+0.56%)
Aug 06, 2003 15.31 15.48 15.17 15.31 180,500 +0.06(+0.43%)
Aug 05, 2003 15.51 15.51 15.21 15.25 471,400 -0.25(-1.61%)
Aug 04, 2003 15.55 15.65 15.40 15.50 325,300 -0.13(-0.83%)
Aug 01, 2003 16.02 16.07 15.45 15.63 672,400 -0.49(-3.07%)
Jul 31, 2003 15.80 16.34 15.79 16.12 353,700 +0.28(+1.77%)
Jul 30, 2003 15.78 15.85 15.63 15.85 531,600 +0.05(+0.32%)
Jul 29, 2003 16.07 16.07 15.70 15.79 449,600 -0.26(-1.62%)
Jul 28, 2003 16.06 16.30 15.93 16.05 367,200 -0.06(-0.37%)
Jul 25, 2003 15.90 16.14 15.90 16.11 651,200 +0.29(+1.83%)
Jul 24, 2003 16.20 16.38 15.77 15.82 320,000 -0.41(-2.56%)
Jul 23, 2003 16.31 16.34 16.05 16.24 451,500 +0.02(+0.12%)
Jul 22, 2003 16.10 16.27 16.05 16.22 555,600 +0.12(+0.75%)
Jul 21, 2003 16.25 16.25 16.07 16.10 651,700 -0.21(-1.32%)
Jul 18, 2003 15.81 16.43 15.81 16.32 252,700 +0.49(+3.10%)
Jul 17, 2003 15.82 15.90 15.73 15.82 294,200 -0.08(-0.47%)
Jul 16, 2003 15.97 16.07 15.62 15.90 664,400 -0.12(-0.75%)
Jul 15, 2003 16.45 16.59 15.99 16.02 488,900 -0.48(-2.91%)
Jul 14, 2003 16.30 16.59 16.25 16.50 265,600 +0.15(+0.92%)
Jul 11, 2003 16.05 16.35 16.05 16.35 242,400 +0.28(+1.71%)
Jul 10, 2003 16.23 16.23 15.93 16.07 222,400 -0.20(-1.23%)
Jul 09, 2003 16.25 16.30 16.05 16.27 287,000 -0.04(-0.25%)
Jul 08, 2003 16.10 16.34 15.90 16.32 192,900 +0.24(+1.46%)
Jul 07, 2003 16.18 16.20 15.98 16.08 1,643,800 -0.10(-0.62%)
Jul 03, 2003 16.05 16.23 16.00 16.18 250,800 +0.13(+0.84%)
Jul 02, 2003 15.57 16.05 15.55 16.05 288,000 +0.47(+3.02%)
Jul 01, 2003 15.45 15.60 15.25 15.57 552,900 +0.02(+0.16%)
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%)
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.