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 (%)
Nov 30, 2004 32.55 32.92 32.35 32.42 398,700 -0.10(-0.32%)
Nov 29, 2004 32.85 33.03 32.13 32.52 285,300 -0.20(-0.63%)
Nov 26, 2004 32.58 32.87 32.51 32.73 70,900 +0.18(+0.55%)
Nov 24, 2004 32.60 32.77 32.34 32.55 383,900 +0.07(+0.23%)
Nov 23, 2004 32.58 32.67 32.28 32.48 244,200 -0.05(-0.14%)
Nov 22, 2004 32.30 32.59 32.27 32.52 289,900 +0.23(+0.70%)
Nov 19, 2004 32.48 32.79 32.24 32.30 421,200 -0.21(-0.65%)
Nov 18, 2004 32.08 32.56 32.06 32.51 394,200 +0.30(+0.92%)
Nov 17, 2004 31.90 32.75 31.90 32.21 370,100 +0.12(+0.37%)
Nov 16, 2004 31.95 32.16 31.75 32.09 203,400 +0.10(+0.30%)
Nov 15, 2004 32.38 32.49 31.98 32.00 469,600 -0.27(-0.84%)
Nov 12, 2004 32.63 32.63 31.93 32.27 461,100 -0.24(-0.74%)
Nov 11, 2004 32.75 32.85 32.32 32.51 318,700 -0.18(-0.57%)
Nov 10, 2004 32.66 32.94 32.58 32.69 166,700 -0.09(-0.27%)
Nov 09, 2004 32.50 32.97 32.39 32.78 254,600 +0.37(+1.14%)
Nov 08, 2004 32.61 32.80 32.20 32.41 191,400 -0.18(-0.54%)
Nov 05, 2004 32.15 32.62 32.13 32.59 489,500 +0.51(+1.59%)
Nov 04, 2004 31.20 32.20 31.11 32.08 528,900 +0.87(+2.79%)
Nov 03, 2004 30.82 31.59 30.62 31.20 439,500 +0.71(+2.33%)
Nov 02, 2004 30.32 31.05 30.32 30.50 511,300 +0.05(+0.15%)
Nov 01, 2004 30.02 30.45 30.02 30.45 365,800 +0.45(+1.50%)
Oct 29, 2004 30.00 30.15 29.74 30.00 529,200 -0.09(-0.28%)
Oct 28, 2004 29.95 30.27 29.80 30.09 305,200 +0.04(+0.12%)
Oct 27, 2004 30.02 30.23 29.76 30.05 466,100 +0.07(+0.25%)
Oct 26, 2004 30.04 30.10 29.81 29.98 470,900 -0.06(-0.22%)
Oct 25, 2004 29.82 30.05 29.68 30.04 339,900 +0.20(+0.67%)
Oct 22, 2004 30.25 30.25 29.76 29.84 233,300 -0.41(-1.34%)
Oct 21, 2004 30.29 30.39 29.99 30.25 638,800 -0.04(-0.15%)
Oct 20, 2004 30.46 30.49 29.98 30.29 408,300 -0.20(-0.64%)
Oct 19, 2004 30.53 30.84 30.45 30.48 444,500 -0.04(-0.13%)
Oct 18, 2004 30.77 30.79 30.45 30.52 199,600 -0.29(-0.93%)
Oct 15, 2004 30.75 31.00 30.73 30.81 434,300 +0.11(+0.36%)
Oct 14, 2004 30.50 31.05 30.48 30.70 580,000 +0.20(+0.66%)
Oct 13, 2004 31.14 31.85 30.32 30.50 619,000 -0.64(-2.04%)
Oct 12, 2004 30.88 31.44 30.48 31.14 508,700 +0.27(+0.86%)
Oct 11, 2004 30.75 31.05 30.75 30.87 273,500 +0.16(+0.50%)
Oct 08, 2004 30.61 30.88 30.60 30.71 359,500 +0.10(+0.33%)
Oct 07, 2004 30.99 31.00 30.52 30.61 132,400 -0.38(-1.21%)
Oct 06, 2004 30.85 31.04 30.73 30.99 179,100 +0.16(+0.52%)
Oct 05, 2004 31.29 31.29 30.75 30.83 223,200 -0.46(-1.45%)
Oct 04, 2004 31.25 31.43 31.00 31.29 414,300 +0.52(+1.69%)
Oct 01, 2004 30.10 30.80 29.96 30.77 311,700 +0.74(+2.46%)
Sep 30, 2004 29.70 30.09 29.66 30.02 243,100 +0.27(+0.91%)
Sep 29, 2004 29.77 29.95 29.54 29.75 412,700 +0.05(+0.17%)
Sep 28, 2004 29.23 29.79 29.02 29.70 333,000 +0.46(+1.57%)
Sep 27, 2004 30.05 30.05 29.25 29.25 270,000 -0.71(-2.39%)
Sep 24, 2004 29.85 30.23 29.64 29.96 459,300 +0.58(+1.97%)
Sep 23, 2004 29.75 29.75 29.15 29.38 416,900 -0.37(-1.24%)
Sep 22, 2004 30.00 30.00 29.54 29.75 217,400 -0.36(-1.20%)
Sep 21, 2004 30.00 30.36 29.95 30.11 180,700 +0.10(+0.33%)
Sep 20, 2004 30.00 30.30 29.89 30.01 283,300 +0.06(+0.20%)
Sep 17, 2004 29.72 29.96 29.72 29.95 276,800 +0.23(+0.77%)
Sep 16, 2004 29.64 29.86 29.46 29.72 283,700 +0.16(+0.54%)
Sep 15, 2004 29.78 29.80 29.48 29.56 253,900 -0.20(-0.66%)
Sep 14, 2004 29.81 30.11 29.60 29.75 282,300 -0.05(-0.18%)
Sep 13, 2004 29.95 30.12 29.70 29.81 434,600 +0.04(+0.13%)
Sep 10, 2004 29.33 29.77 29.33 29.77 262,500 +0.46(+1.57%)
Sep 09, 2004 28.95 29.50 28.95 29.31 291,200 +0.43(+1.51%)
Sep 08, 2004 29.06 29.15 28.81 28.88 205,300 -0.20(-0.70%)
Sep 07, 2004 28.85 29.36 28.85 29.08 258,000 +0.35(+1.22%)
Sep 03, 2004 28.73 28.90 28.48 28.73 228,400 +0.00(+0.00%)
Sep 02, 2004 28.41 28.96 28.41 28.73 390,800 +0.32(+1.13%)
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.