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 31, 2006 59.80 60.66 58.80 59.40 685,100 -0.25(-0.42%)
Mar 30, 2006 59.27 59.87 59.12 59.65 1,204,700 +0.38(+0.64%)
Mar 29, 2006 58.40 59.27 58.08 59.27 802,400 +1.80(+3.13%)
Mar 28, 2006 58.30 58.65 57.21 57.47 516,200 -0.82(-1.41%)
Mar 27, 2006 58.18 58.68 58.04 58.29 746,200 +0.11(+0.19%)
Mar 24, 2006 56.55 58.82 56.55 58.18 1,061,200 +2.18(+3.89%)
Mar 23, 2006 56.70 56.70 55.39 56.00 789,300 -0.82(-1.44%)
Mar 22, 2006 55.80 57.02 55.77 56.82 715,200 +0.46(+0.82%)
Mar 21, 2006 56.95 57.37 56.14 56.36 729,200 -0.36(-0.63%)
Mar 20, 2006 55.90 56.95 55.60 56.72 949,200 +0.97(+1.74%)
Mar 17, 2006 55.92 56.00 55.34 55.75 928,900 -0.07(-0.13%)
Mar 16, 2006 55.80 56.84 55.10 55.82 1,178,300 +0.73(+1.33%)
Mar 15, 2006 53.90 55.49 53.69 55.09 729,800 +1.30(+2.42%)
Mar 14, 2006 53.48 54.00 53.05 53.79 909,100 +0.31(+0.58%)
Mar 13, 2006 53.98 54.66 53.40 53.48 892,500 -0.08(-0.15%)
Mar 10, 2006 53.25 53.73 52.66 53.56 665,100 +0.70(+1.32%)
Mar 09, 2006 52.60 53.41 52.48 52.86 730,900 +0.55(+1.05%)
Mar 08, 2006 53.00 53.00 52.31 52.31 610,100 -0.84(-1.58%)
Mar 07, 2006 53.07 53.25 52.57 53.15 643,100 -0.08(-0.15%)
Mar 06, 2006 54.19 54.19 52.91 53.23 314,500 -0.96(-1.77%)
Mar 03, 2006 53.90 54.43 53.43 54.19 838,500 -0.08(-0.15%)
Mar 02, 2006 54.25 54.99 54.06 54.27 834,400 +0.65(+1.21%)
Mar 01, 2006 53.10 53.78 52.92 53.62 693,900 +0.58(+1.09%)
Feb 28, 2006 53.95 53.51 52.89 53.04 784,900 -0.91(-1.69%)
Feb 27, 2006 54.30 54.48 53.84 53.95 915,900 -0.69(-1.26%)
Feb 24, 2006 55.25 55.26 54.51 54.64 794,500 -0.30(-0.55%)
Feb 23, 2006 55.30 55.44 54.65 54.94 782,200 -0.36(-0.65%)
Feb 22, 2006 55.21 55.79 55.18 55.30 722,300 +0.14(+0.25%)
Feb 21, 2006 56.30 56.30 54.97 55.16 1,340,200 -1.21(-2.15%)
Feb 17, 2006 56.05 56.75 55.71 56.37 594,000 +0.35(+0.62%)
Feb 16, 2006 54.61 56.04 54.61 56.02 989,600 +1.41(+2.58%)
Feb 15, 2006 53.63 54.90 53.20 54.61 864,200 +1.01(+1.88%)
Feb 14, 2006 53.22 53.94 52.60 53.60 598,300 +0.18(+0.34%)
Feb 13, 2006 53.50 53.95 53.01 53.42 815,200 -0.28(-0.52%)
Feb 10, 2006 52.60 53.78 52.48 53.70 1,277,700 +1.64(+3.15%)
Feb 09, 2006 52.00 53.29 51.91 52.06 1,067,500 +0.47(+0.91%)
Feb 08, 2006 50.14 51.77 50.03 51.59 1,146,600 +1.52(+3.04%)
Feb 07, 2006 51.14 51.22 50.00 50.07 969,800 -1.32(-2.57%)
Feb 06, 2006 50.25 51.40 49.91 51.39 822,700 +1.04(+2.07%)
Feb 03, 2006 49.93 50.92 49.83 50.35 802,900 +0.43(+0.86%)
Feb 02, 2006 51.02 51.21 49.71 49.92 1,067,800 -1.38(-2.69%)
Feb 01, 2006 50.25 51.91 50.20 51.30 1,451,400 +1.35(+2.70%)
Jan 31, 2006 50.85 50.91 49.58 49.95 926,600 -0.80(-1.58%)
Jan 30, 2006 49.93 51.31 49.93 50.75 1,009,500 +0.95(+1.91%)
Jan 27, 2006 49.51 50.38 49.22 49.80 1,143,700 +0.54(+1.10%)
Jan 26, 2006 50.35 50.40 49.01 49.26 1,704,500 -0.95(-1.89%)
Jan 25, 2006 50.60 50.60 49.64 50.21 737,600 +0.16(+0.32%)
Jan 24, 2006 49.78 50.32 49.62 50.05 819,600 +0.55(+1.11%)
Jan 23, 2006 50.08 50.54 49.39 49.50 1,032,400 -0.58(-1.16%)
Jan 20, 2006 50.24 50.80 49.69 50.08 1,040,400 -0.16(-0.32%)
Jan 19, 2006 49.35 50.56 49.29 50.24 2,409,500 +0.98(+1.99%)
Jan 18, 2006 50.60 51.36 48.80 49.26 1,925,900 -1.45(-2.86%)
Jan 17, 2006 53.00 53.01 49.58 50.71 2,479,400 -2.15(-4.07%)
Jan 13, 2006 53.00 53.35 52.81 52.86 540,000 -0.16(-0.30%)
Jan 12, 2006 53.67 53.70 52.61 53.02 782,700 -0.53(-0.99%)
Jan 11, 2006 54.46 54.46 52.91 53.55 632,300 -0.79(-1.45%)
Jan 10, 2006 54.22 54.51 53.71 54.34 339,300 -0.03(-0.06%)
Jan 09, 2006 54.28 54.60 53.79 54.37 385,500 +0.16(+0.30%)
Jan 06, 2006 53.60 54.70 53.53 54.21 690,700 +1.19(+2.24%)
Jan 05, 2006 52.92 53.85 52.59 53.02 515,000 +0.00(+0.00%)
Jan 04, 2006 52.15 53.11 52.15 53.02 629,700 +0.12(+0.23%)
Jan 03, 2006 52.00 53.00 51.77 52.90 1,069,100 +1.09(+2.10%)
Dec 30, 2005 52.47 52.47 51.47 51.81 466,300 -0.66(-1.26%)
Dec 29, 2005 51.64 52.73 51.55 52.47 474,600 +0.84(+1.63%)
Dec 28, 2005 51.98 52.03 51.37 51.63 335,400 -0.30(-0.58%)
Dec 27, 2005 52.12 52.65 51.75 51.93 653,500 -0.04(-0.08%)
Dec 23, 2005 51.81 52.88 51.81 51.97 733,300 +0.41(+0.80%)
Dec 22, 2005 50.95 51.56 50.63 51.56 326,000 +0.68(+1.34%)
Dec 21, 2005 50.90 51.10 50.46 50.88 411,300 +0.64(+1.27%)
Dec 20, 2005 49.98 50.60 49.77 50.24 400,900 +0.25(+0.50%)
Dec 19, 2005 50.90 50.95 49.89 49.99 450,200 -0.74(-1.46%)
Dec 16, 2005 50.46 50.99 50.45 50.73 773,300 +0.27(+0.54%)
Dec 15, 2005 50.67 50.81 49.65 50.46 362,000 -0.10(-0.20%)
Dec 14, 2005 50.49 51.10 50.44 50.56 539,700 +0.07(+0.14%)
Dec 13, 2005 50.73 51.32 50.40 50.49 848,300 -0.36(-0.71%)
Dec 12, 2005 51.55 51.73 50.60 50.85 1,146,400 -0.15(-0.29%)
Dec 09, 2005 51.77 51.93 50.98 51.00 512,600 -0.47(-0.91%)
Dec 08, 2005 51.37 51.75 50.75 51.47 507,700 +0.10(+0.19%)
Dec 07, 2005 51.92 52.09 51.07 51.37 680,000 -0.47(-0.91%)
Dec 06, 2005 51.86 52.38 51.65 51.84 1,457,000 +0.23(+0.45%)
Dec 05, 2005 51.16 51.85 50.16 51.61 713,100 +0.45(+0.88%)
Dec 02, 2005 51.48 51.80 50.71 51.16 682,800 -0.32(-0.62%)
Dec 01, 2005 51.45 52.22 51.38 51.48 876,400 +0.49(+0.96%)
Nov 30, 2005 50.72 51.17 49.99 50.99 1,148,200 +1.00(+2.00%)
Nov 29, 2005 48.95 50.70 48.50 49.99 689,700 +1.29(+2.65%)
Nov 28, 2005 49.40 49.42 48.21 48.70 575,500 -0.76(-1.54%)
Nov 25, 2005 48.95 49.51 48.70 49.46 72,600 +0.48(+0.98%)
Nov 23, 2005 49.32 49.40 48.73 48.98 281,400 -0.34(-0.69%)
Nov 22, 2005 49.12 49.43 48.35 49.32 470,900 +0.20(+0.41%)
Nov 21, 2005 49.04 49.15 48.62 49.12 484,200 +0.08(+0.16%)
Nov 18, 2005 49.23 49.25 48.66 49.04 574,800 -0.09(-0.18%)
Nov 17, 2005 48.25 49.15 48.25 49.13 663,400 +0.92(+1.91%)
Nov 16, 2005 47.50 48.24 47.22 48.21 773,600 -0.57(-1.17%)
Nov 15, 2005 47.89 49.26 47.84 48.78 961,800 +0.88(+1.84%)
Nov 14, 2005 47.62 47.92 47.29 47.90 707,200 +0.32(+0.67%)
Nov 11, 2005 48.05 48.28 47.45 47.58 303,000 -0.63(-1.31%)
Nov 10, 2005 47.60 48.33 46.58 48.21 1,004,900 +0.61(+1.28%)
Nov 09, 2005 48.45 48.92 46.96 47.60 993,200 -0.95(-1.96%)
Nov 08, 2005 49.32 49.32 48.44 48.55 400,100 -1.02(-2.06%)
Nov 07, 2005 49.09 49.64 48.42 49.57 430,200 +0.49(+1.00%)
Nov 04, 2005 49.90 50.34 48.64 49.08 603,700 -0.63(-1.27%)
Nov 03, 2005 49.41 50.05 49.29 49.71 871,300 +0.51(+1.04%)
Nov 02, 2005 47.71 49.33 47.22 49.20 1,037,300 +1.50(+3.14%)
Nov 01, 2005 47.36 48.37 47.08 47.70 878,800 +0.34(+0.72%)
Oct 31, 2005 47.26 48.12 46.86 47.36 855,900 +0.10(+0.21%)
Oct 28, 2005 46.60 47.38 46.02 47.26 1,047,900 +1.27(+2.76%)
Oct 27, 2005 47.10 47.10 45.59 45.99 1,602,200 -1.20(-2.54%)
Oct 26, 2005 47.77 48.38 47.03 47.19 444,900 -0.93(-1.93%)
Oct 25, 2005 48.21 48.21 47.44 48.12 610,300 -0.28(-0.58%)
Oct 24, 2005 47.20 48.90 46.41 48.40 1,361,400 +0.47(+0.98%)
Oct 21, 2005 48.34 48.53 47.79 47.93 1,116,000 -0.11(-0.23%)
Oct 20, 2005 50.18 50.18 47.40 48.04 1,277,500 -2.13(-4.25%)
Oct 19, 2005 49.70 50.43 48.84 50.17 1,114,700 +0.32(+0.64%)
Oct 18, 2005 52.41 52.41 47.01 49.85 3,784,200 -2.31(-4.43%)
Oct 17, 2005 51.10 52.34 50.59 52.16 1,183,200 +1.34(+2.64%)
Oct 14, 2005 49.15 50.95 49.12 50.82 1,153,200 +2.37(+4.89%)
Oct 13, 2005 49.40 49.50 47.57 48.45 825,000 -0.96(-1.94%)
Oct 12, 2005 50.73 51.17 48.93 49.41 663,800 -1.32(-2.60%)
Oct 11, 2005 49.55 51.07 48.77 50.73 998,100 +1.18(+2.38%)
Oct 10, 2005 50.50 50.70 49.52 49.55 872,000 -0.72(-1.43%)
Oct 07, 2005 50.58 50.77 50.01 50.27 397,500 +0.06(+0.12%)
Oct 06, 2005 51.21 51.47 49.86 50.21 569,100 -0.80(-1.57%)
Oct 05, 2005 51.87 52.26 50.24 51.01 699,500 -0.73(-1.41%)
Oct 04, 2005 52.98 53.45 51.74 51.74 596,700 -1.16(-2.19%)
Oct 03, 2005 52.95 53.26 52.27 52.90 693,000 -0.20(-0.38%)
Sep 30, 2005 51.90 53.19 51.59 53.10 786,500 +1.20(+2.31%)
Sep 29, 2005 51.94 50.96 51.90 339,300 +0.15(+0.29%)
Sep 28, 2005 51.64 52.22 51.31 51.75 553,000 +0.12(+0.23%)
Sep 27, 2005 52.30 52.56 51.25 51.63 489,400 -0.59(-1.13%)
Sep 26, 2005 50.90 53.91 50.87 52.22 1,575,700 +2.22(+4.44%)
Sep 23, 2005 50.00 50.22 48.99 50.00 850,100 +0.68(+1.38%)
Sep 22, 2005 48.46 49.43 48.45 49.32 686,000 +0.92(+1.90%)
Sep 21, 2005 49.00 49.00 47.79 48.40 1,759,700 -0.56(-1.14%)
Sep 20, 2005 50.32 50.75 48.60 48.96 816,400 -1.11(-2.22%)
Sep 19, 2005 50.88 50.89 49.54 50.07 661,000 -0.71(-1.40%)
Sep 16, 2005 50.40 51.43 50.33 50.78 1,763,900 +1.01(+2.03%)
Sep 15, 2005 49.20 50.07 49.17 49.77 1,065,100 -0.36(-0.72%)
Sep 14, 2005 50.02 50.83 49.59 50.13 1,306,100 +0.21(+0.42%)
Sep 13, 2005 49.70 50.29 49.45 49.92 1,131,500 +0.38(+0.77%)
Sep 12, 2005 49.10 49.71 48.90 49.54 878,300 +0.44(+0.90%)
Sep 09, 2005 48.20 49.15 47.82 49.10 736,800 +0.82(+1.69%)
Sep 08, 2005 48.66 48.66 48.14 48.28 272,500 -0.38(-0.77%)
Sep 07, 2005 48.62 48.89 48.49 48.66 301,700 +0.41(+0.85%)
Sep 06, 2005 47.99 48.36 47.98 48.25 425,800 +0.26(+0.53%)
Sep 02, 2005 48.00 48.27 47.81 47.99 568,700 -0.53(-1.08%)
Sep 01, 2005 48.67 49.14 48.41 48.52 570,200 +0.18(+0.37%)
Aug 31, 2005 48.62 48.87 48.09 48.34 650,400 -0.15(-0.32%)
Aug 30, 2005 48.94 48.99 48.41 48.49 448,000 -0.45(-0.91%)
Aug 29, 2005 48.26 49.08 47.39 48.94 762,200 +0.56(+1.17%)
Aug 26, 2005 45.02 48.70 45.49 48.38 1,423,500 +3.37(+7.48%)
Aug 25, 2005 44.88 45.47 44.85 45.01 273,500 +0.10(+0.22%)
Aug 24, 2005 45.82 45.83 44.85 44.91 568,700 -0.96(-2.09%)
Aug 23, 2005 46.90 47.00 45.64 45.87 529,000 -1.03(-2.20%)
Aug 22, 2005 46.67 46.98 46.50 46.90 473,800 +0.49(+1.07%)
Aug 19, 2005 45.70 46.42 45.69 46.41 290,300 +0.68(+1.49%)
Aug 18, 2005 45.38 45.80 45.19 45.73 298,800 -0.02(-0.05%)
Aug 17, 2005 45.25 45.98 45.23 45.75 267,000 +0.49(+1.09%)
Aug 16, 2005 45.62 45.77 45.10 45.26 304,300 -0.67(-1.46%)
Aug 15, 2005 45.60 46.13 45.55 45.92 276,700 -0.01(-0.01%)
Aug 12, 2005 45.90 46.40 45.38 45.93 229,700 -0.35(-0.77%)
Aug 11, 2005 45.63 46.28 45.52 46.28 211,900 +0.63(+1.39%)
Aug 10, 2005 45.71 45.88 45.34 45.65 376,800 +0.02(+0.05%)
Aug 09, 2005 45.70 46.00 45.40 45.62 331,900 +0.02(+0.05%)
Aug 08, 2005 45.45 45.97 45.42 45.60 226,400 +0.27(+0.61%)
Aug 05, 2005 45.45 45.45 45.12 45.33 331,100 -0.15(-0.33%)
Aug 04, 2005 45.55 45.63 45.23 45.48 313,900 -0.12(-0.27%)
Aug 03, 2005 45.55 45.60 45.38 45.60 285,200 +0.09(+0.21%)
Aug 02, 2005 44.97 45.64 44.97 45.51 330,200 +0.54(+1.19%)
Aug 01, 2005 44.02 45.35 44.02 44.97 305,700 -0.02(-0.04%)
Jul 29, 2005 44.98 45.24 44.83 44.99 342,900 -0.11(-0.24%)
Jul 28, 2005 44.80 45.12 44.38 45.10 275,800 +0.38(+0.86%)
Jul 27, 2005 44.25 44.77 44.10 44.72 432,600 +0.87(+1.98%)
Jul 26, 2005 45.03 45.03 43.73 43.84 428,700 -0.69(-1.54%)
Jul 25, 2005 44.94 45.01 44.37 44.53 371,800 -0.28(-0.64%)
Jul 22, 2005 44.45 44.94 44.43 44.81 323,000 +0.48(+1.09%)
Jul 21, 2005 45.34 45.34 44.28 44.33 645,200 -1.05(-2.30%)
Jul 20, 2005 43.25 45.49 43.25 45.38 917,500 +1.80(+4.13%)
Jul 19, 2005 41.98 44.01 41.98 43.58 1,578,800 +3.48(+8.68%)
Jul 18, 2005 40.29 40.29 39.88 40.09 384,000 -0.39(-0.96%)
Jul 15, 2005 39.91 40.67 39.91 40.48 474,400 +0.53(+1.34%)
Jul 14, 2005 40.40 40.60 39.79 39.95 482,000 -0.45(-1.11%)
Jul 13, 2005 40.56 40.69 40.25 40.40 229,100 -0.12(-0.31%)
Jul 12, 2005 41.00 41.00 40.45 40.52 326,100 -0.47(-1.13%)
Jul 11, 2005 41.00 41.27 40.81 40.99 659,100 -0.04(-0.10%)
Jul 08, 2005 39.52 41.05 39.52 41.03 662,900 +1.56(+3.95%)
Jul 07, 2005 39.63 39.65 38.80 39.47 276,600 -0.20(-0.50%)
Jul 06, 2005 40.37 40.69 39.27 39.67 504,500 -0.57(-1.42%)
Jul 05, 2005 38.41 40.48 38.06 40.24 679,100 +1.74(+4.52%)
Jul 01, 2005 38.95 38.95 38.49 38.50 396,500 -0.45(-1.16%)
Jun 30, 2005 39.67 39.67 38.95 38.95 525,300 -0.60(-1.52%)
Jun 29, 2005 39.60 39.83 39.35 39.55 445,400 +0.00(+0.00%)
Jun 28, 2005 38.66 39.61 38.66 39.55 387,900 +1.02(+2.65%)
Jun 27, 2005 38.43 38.63 37.77 38.53 502,600 +0.04(+0.09%)
Jun 24, 2005 39.25 39.30 38.25 38.49 285,100 -0.80(-2.04%)
Jun 23, 2005 39.50 39.67 39.23 39.30 373,500 -0.14(-0.37%)
Jun 22, 2005 39.48 39.70 39.10 39.44 197,900 +0.08(+0.20%)
Jun 21, 2005 39.19 39.47 38.90 39.36 296,900 +0.13(+0.34%)
Jun 20, 2005 39.69 39.69 38.91 39.23 308,100 -0.52(-1.30%)
Jun 17, 2005 39.67 39.91 39.38 39.74 494,500 +0.29(+0.74%)
Jun 16, 2005 39.14 39.52 39.05 39.45 276,300 +0.30(+0.75%)
Jun 15, 2005 38.99 39.16 38.56 39.16 188,600 +0.29(+0.75%)
Jun 14, 2005 38.85 39.09 38.74 38.87 254,000 +0.02(+0.04%)
Jun 13, 2005 38.72 38.88 38.40 38.85 396,100 +0.17(+0.44%)
Jun 10, 2005 38.87 38.88 38.55 38.68 325,200 -0.02(-0.04%)
Jun 09, 2005 38.25 38.70 38.15 38.70 535,100 +0.36(+0.94%)
Jun 08, 2005 38.90 38.90 38.27 38.34 427,400 -0.40(-1.03%)
Jun 07, 2005 39.45 39.49 38.66 38.73 569,200 -0.59(-1.51%)
Jun 06, 2005 39.40 39.48 39.02 39.33 428,400 +0.12(+0.31%)
Jun 03, 2005 39.36 39.98 39.21 39.21 611,000 -0.12(-0.32%)
Jun 02, 2005 39.25 39.46 38.98 39.34 232,700 +0.03(+0.08%)
Jun 01, 2005 38.90 39.55 38.81 39.30 473,500 +0.44(+1.13%)
May 31, 2005 38.67 38.88 38.31 38.87 534,400 +0.15(+0.39%)
May 27, 2005 38.93 39.15 38.62 38.72 240,400 -0.14(-0.37%)
May 26, 2005 38.16 38.90 37.97 38.86 503,300 +0.71(+1.86%)
May 25, 2005 37.92 38.17 37.78 38.15 425,500 +0.23(+0.61%)
May 24, 2005 37.91 38.00 37.64 37.92 391,600 +0.05(+0.15%)
May 23, 2005 37.33 38.01 37.33 37.87 463,900 +0.54(+1.45%)
May 20, 2005 37.52 37.55 37.24 37.33 444,000 -0.19(-0.51%)
May 19, 2005 37.67 37.72 37.20 37.52 424,400 -0.06(-0.17%)
May 18, 2005 37.02 37.69 36.90 37.58 962,800 +0.66(+1.77%)
May 17, 2005 37.01 37.08 36.77 36.92 610,500 -0.03(-0.07%)
May 16, 2005 36.73 37.05 36.58 36.95 942,700 +0.33(+0.89%)
May 13, 2005 37.66 37.94 36.50 36.62 852,500 -0.87(-2.31%)
May 12, 2005 38.15 38.24 37.30 37.49 404,800 -0.56(-1.48%)
May 11, 2005 38.17 38.33 37.83 38.05 706,500 -0.02(-0.05%)
May 10, 2005 37.80 38.65 37.56 38.08 699,600 +0.29(+0.77%)
May 09, 2005 37.80 37.93 37.34 37.78 543,700 +0.14(+0.39%)
May 06, 2005 37.38 37.82 37.14 37.64 788,100 +0.38(+1.02%)
May 05, 2005 37.48 37.70 37.17 37.26 920,300 +0.27(+0.72%)
May 04, 2005 37.74 37.74 36.87 36.99 1,039,000 -0.30(-0.79%)
May 03, 2005 37.85 37.96 36.91 37.29 1,137,500 -0.02(-0.07%)
May 02, 2005 37.30 37.45 36.83 37.31 516,800 +0.48(+1.32%)
Apr 29, 2005 36.93 37.23 36.17 36.83 783,700 -0.01(-0.01%)
Apr 28, 2005 36.77 36.98 36.66 36.84 721,000 +0.09(+0.26%)
Apr 27, 2005 37.12 37.12 36.38 36.74 408,800 -0.50(-1.36%)
Apr 26, 2005 37.58 37.73 37.20 37.24 351,000 -0.80(-2.10%)
Apr 25, 2005 37.59 38.16 37.59 38.05 342,300 +0.52(+1.37%)
Apr 22, 2005 37.77 37.87 36.95 37.53 324,400 -0.33(-0.87%)
Apr 21, 2005 36.83 37.88 36.50 37.86 491,800 +1.45(+3.97%)
Apr 20, 2005 37.58 37.59 36.37 36.41 387,300 -1.16(-3.10%)
Apr 19, 2005 36.98 37.60 36.98 37.58 325,900 +0.73(+1.98%)
Apr 18, 2005 36.41 37.05 36.31 36.85 409,600 +0.41(+1.13%)
Apr 15, 2005 36.44 36.69 36.10 36.44 524,700 -0.01(-0.03%)
Apr 14, 2005 38.12 38.23 36.24 36.45 922,000 -1.69(-4.43%)
Apr 13, 2005 38.50 38.99 38.06 38.14 278,100 -0.60(-1.55%)
Apr 12, 2005 38.80 38.91 37.98 38.74 691,000 -0.23(-0.59%)
Apr 11, 2005 38.99 39.05 38.66 38.97 279,300 -0.03(-0.08%)
Apr 08, 2005 39.25 39.52 38.88 39.00 229,400 -0.19(-0.48%)
Apr 07, 2005 38.99 39.30 38.99 39.19 302,200 +0.20(+0.50%)
Apr 06, 2005 38.60 39.36 38.60 38.99 548,200 +0.50(+1.31%)
Apr 05, 2005 38.20 38.65 38.20 38.49 717,200 +0.58(+1.52%)
Apr 04, 2005 37.88 38.02 37.48 37.91 516,300 -0.09(-0.22%)
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.