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, 2008 101.51 102.96 94.62 102.08 1,493,763 +0.73(+0.72%)
Mar 28, 2008 102.15 104.00 100.72 101.35 1,282,242 -0.26(-0.26%)
Mar 27, 2008 101.70 103.73 100.67 101.61 1,721,503 -0.09(-0.09%)
Mar 26, 2008 100.52 102.50 99.83 101.70 1,167,802 -0.20(-0.20%)
Mar 25, 2008 100.94 102.64 99.80 101.90 1,152,862 +0.96(+0.95%)
Mar 24, 2008 97.39 102.21 97.25 100.94 1,914,577 +3.55(+3.65%)
Mar 21, 2008 95.87 97.89 93.75 97.39 2,101,541 +0.00(+0.00%)
Mar 20, 2008 95.87 97.89 93.75 97.39 2,101,541 +0.69(+0.71%)
Mar 19, 2008 102.35 104.00 96.70 96.70 1,765,382 -5.36(-5.25%)
Mar 18, 2008 97.85 102.06 96.00 102.06 2,620,591 +6.23(+6.50%)
Mar 17, 2008 93.82 97.45 93.09 95.83 1,748,610 -1.95(-1.99%)
Mar 14, 2008 100.04 102.89 96.73 97.78 3,399,218 -1.73(-1.74%)
Mar 13, 2008 94.93 99.94 92.66 99.51 3,661,119 +3.44(+3.58%)
Mar 12, 2008 101.60 101.60 95.75 96.07 3,053,405 -5.11(-5.05%)
Mar 11, 2008 101.04 104.75 97.10 101.18 3,233,774 +1.28(+1.28%)
Mar 10, 2008 103.19 103.87 99.11 99.90 2,409,820 -4.10(-3.94%)
Mar 07, 2008 105.20 106.34 102.58 104.00 2,337,950 -2.25(-2.12%)
Mar 06, 2008 105.37 107.48 104.84 106.25 1,424,611 +0.57(+0.54%)
Mar 05, 2008 104.20 107.86 103.62 105.68 1,575,735 -0.32(-0.30%)
Mar 04, 2008 107.21 108.49 103.26 106.00 2,620,198 -3.18(-2.91%)
Mar 03, 2008 109.57 110.55 107.63 109.18 1,528,149 -1.21(-1.10%)
Feb 29, 2008 113.99 114.58 109.83 110.39 1,324,125 -5.09(-4.41%)
Feb 28, 2008 115.42 116.00 113.59 115.48 1,113,047 -0.54(-0.47%)
Feb 27, 2008 115.47 117.33 113.75 116.02 1,381,763 +0.25(+0.22%)
Feb 26, 2008 115.16 115.98 111.22 115.77 2,595,710 -0.17(-0.15%)
Feb 25, 2008 115.78 117.10 113.77 115.94 1,852,188 +0.00(+0.00%)
Feb 22, 2008 115.66 116.91 112.75 115.94 829,753 +0.53(+0.46%)
Feb 21, 2008 117.95 118.83 114.97 115.41 1,050,758 -1.90(-1.62%)
Feb 20, 2008 116.00 118.00 114.72 117.31 1,222,082 +0.44(+0.38%)
Feb 19, 2008 117.80 119.43 116.39 116.87 1,563,093 +0.49(+0.42%)
Feb 18, 2008 116.29 117.09 114.24 116.38 0 +0.00(+0.00%)
Feb 15, 2008 116.29 117.09 114.24 116.38 1,432,829 -0.03(-0.03%)
Feb 14, 2008 118.34 118.48 115.66 116.41 1,443,774 -1.66(-1.41%)
Feb 13, 2008 117.53 118.20 114.63 118.07 1,244,483 +2.38(+2.06%)
Feb 12, 2008 111.52 118.82 111.52 115.69 2,758,265 +5.74(+5.22%)
Feb 11, 2008 108.70 111.67 107.59 109.95 1,541,112 +1.30(+1.20%)
Feb 08, 2008 109.65 109.74 106.11 108.65 1,556,125 -1.35(-1.23%)
Feb 07, 2008 107.99 110.69 106.33 110.00 2,213,739 +1.20(+1.10%)
Feb 06, 2008 112.84 113.45 108.24 108.80 2,019,849 -3.50(-3.12%)
Feb 05, 2008 112.76 114.18 110.00 112.30 1,629,306 -2.70(-2.35%)
Feb 04, 2008 115.84 116.74 113.97 115.00 1,100,588 -0.81(-0.70%)
Feb 01, 2008 113.61 118.09 113.61 115.81 2,272,368 +2.01(+1.77%)
Jan 31, 2008 108.53 114.74 105.25 113.80 2,831,451 +3.75(+3.41%)
Jan 30, 2008 108.08 113.10 105.11 110.05 3,199,037 +1.72(+1.59%)
Jan 29, 2008 101.50 108.74 99.89 108.33 3,105,056 +7.85(+7.81%)
Jan 28, 2008 106.56 106.79 98.15 100.48 3,509,052 -6.14(-5.76%)
Jan 25, 2008 108.27 110.81 105.42 106.62 2,538,687 -0.41(-0.38%)
Jan 24, 2008 108.25 111.47 105.59 107.03 3,076,145 -0.68(-0.63%)
Jan 23, 2008 103.69 108.24 95.42 107.71 5,171,556 +0.81(+0.76%)
Jan 22, 2008 102.37 113.98 102.37 106.90 3,686,250 -9.10(-7.84%)
Jan 21, 2008 108.30 117.00 108.30 116.00 0 +0.00(+0.00%)
Jan 18, 2008 108.30 117.00 108.30 116.00 3,250,363 +8.01(+7.42%)
Jan 17, 2008 113.23 115.05 107.65 107.99 2,296,797 -3.76(-3.36%)
Jan 16, 2008 116.83 118.68 111.33 111.75 3,641,585 -5.49(-4.68%)
Jan 15, 2008 123.21 126.85 116.14 117.24 2,526,994 -7.26(-5.83%)
Jan 14, 2008 124.01 126.39 122.64 124.50 1,331,300 +0.97(+0.79%)
Jan 11, 2008 125.73 127.67 122.75 123.53 1,742,898 -3.11(-2.46%)
Jan 10, 2008 119.48 128.14 116.24 126.64 2,329,501 +6.02(+4.99%)
Jan 09, 2008 120.27 122.96 114.56 120.62 3,893,110 -2.44(-1.98%)
Jan 08, 2008 128.83 129.70 122.58 123.06 3,235,526 -5.38(-4.19%)
Jan 07, 2008 136.00 137.54 127.35 128.44 1,854,372 -7.29(-5.37%)
Jan 04, 2008 141.50 141.50 135.73 135.73 1,031,268 -6.84(-4.80%)
Jan 03, 2008 138.11 142.94 138.11 142.57 1,106,792 +4.64(+3.36%)
Jan 02, 2008 138.70 141.00 136.17 137.93 1,064,831 -0.77(-0.56%)
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.