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 30, 2008 103.47 104.33 102.80 103.26 0 +0.00(+0.00%)
Aug 29, 2008 103.47 104.33 102.80 103.26 0 -0.97(-0.93%)
Aug 28, 2008 100.98 104.53 100.51 104.23 1,791,161 +4.49(+4.50%)
Aug 27, 2008 98.02 99.77 97.74 99.74 681,438 +1.40(+1.42%)
Aug 26, 2008 96.94 98.55 96.49 98.34 873,326 +0.63(+0.64%)
Aug 25, 2008 99.64 99.64 96.00 97.71 833,490 -1.96(-1.97%)
Aug 23, 2008 98.31 100.58 97.95 99.67 0 +0.00(+0.00%)
Aug 22, 2008 98.31 100.58 97.95 99.67 0 +1.62(+1.65%)
Aug 21, 2008 97.77 98.49 96.65 98.05 1,049,502 -0.33(-0.34%)
Aug 20, 2008 100.23 100.23 97.39 98.38 1,610,370 -0.63(-0.64%)
Aug 19, 2008 99.82 100.93 98.59 99.01 1,782,390 -1.38(-1.37%)
Aug 18, 2008 100.37 102.06 99.21 100.39 1,439,732 +0.68(+0.68%)
Aug 16, 2008 97.00 100.10 97.00 99.71 0 +0.00(+0.00%)
Aug 15, 2008 97.00 100.10 97.00 99.71 0 +0.84(+0.85%)
Aug 14, 2008 94.58 99.35 94.21 98.87 1,772,258 +2.70(+2.81%)
Aug 13, 2008 96.63 96.63 94.38 96.17 941,053 -0.63(-0.65%)
Aug 12, 2008 97.60 98.22 95.98 96.80 1,097,993 -1.37(-1.40%)
Aug 11, 2008 99.25 99.27 97.01 98.17 989,172 -1.14(-1.15%)
Aug 08, 2008 94.23 100.25 94.04 99.31 1,349,466 +4.83(+5.11%)
Aug 07, 2008 96.49 96.93 93.66 94.48 871,894 -2.89(-2.97%)
Aug 06, 2008 96.43 98.02 95.38 97.37 948,821 -0.25(-0.26%)
Aug 05, 2008 91.92 97.62 91.28 97.62 1,645,295 +5.91(+6.44%)
Aug 04, 2008 92.55 93.16 91.15 91.71 914,970 -1.05(-1.13%)
Aug 01, 2008 93.48 93.75 91.85 92.76 833,904 -0.67(-0.72%)
Jul 31, 2008 95.62 97.20 93.29 93.43 1,236,831 -3.04(-3.15%)
Jul 30, 2008 96.42 98.81 94.45 96.47 1,157,675 +0.58(+0.60%)
Jul 29, 2008 95.89 96.81 92.80 95.89 951,280 +3.61(+3.91%)
Jul 28, 2008 96.80 97.19 92.28 92.28 1,154,271 -3.91(-4.06%)
Jul 25, 2008 92.13 96.65 92.13 96.19 1,893,644 +4.61(+5.03%)
Jul 24, 2008 98.65 100.15 91.06 91.58 2,352,595 -7.34(-7.42%)
Jul 23, 2008 102.91 103.42 97.64 98.92 2,247,647 -3.66(-3.57%)
Jul 22, 2008 101.08 104.00 96.06 102.58 3,094,525 -0.95(-0.92%)
Jul 21, 2008 102.04 103.78 101.07 103.53 2,301,424 +2.92(+2.90%)
Jul 18, 2008 101.61 103.19 100.00 100.61 1,746,094 -0.73(-0.72%)
Jul 17, 2008 96.31 101.72 95.99 101.34 2,827,867 +4.21(+4.33%)
Jul 16, 2008 91.41 97.13 90.73 97.13 1,893,638 +6.01(+6.60%)
Jul 15, 2008 93.12 93.25 89.00 91.12 2,313,170 -2.99(-3.18%)
Jul 14, 2008 95.21 96.86 93.10 94.11 1,501,531 -0.15(-0.16%)
Jul 11, 2008 97.24 97.24 92.25 94.26 2,854,528 -4.32(-4.38%)
Jul 10, 2008 95.98 98.90 93.54 98.58 1,936,630 +1.32(+1.36%)
Jul 09, 2008 100.02 100.02 96.91 97.26 1,869,234 -1.48(-1.50%)
Jul 08, 2008 96.21 98.91 95.13 98.74 2,196,712 +3.52(+3.70%)
Jul 07, 2008 94.55 98.94 93.18 95.22 2,192,084 +0.92(+0.98%)
Jul 04, 2008 93.86 95.21 91.92 94.30 1,189,663 +0.00(+0.00%)
Jul 03, 2008 93.86 95.21 91.92 94.30 1,189,663 +0.52(+0.55%)
Jul 02, 2008 98.05 99.80 93.56 93.78 2,132,245 -4.75(-4.82%)
Jul 01, 2008 95.75 98.78 94.72 98.53 2,404,528 +2.16(+2.24%)
Jun 30, 2008 99.01 99.46 96.30 96.37 2,244,158 -2.68(-2.71%)
Jun 27, 2008 100.33 100.80 96.59 99.05 3,330,880 -1.37(-1.36%)
Jun 26, 2008 102.01 103.91 99.95 100.42 1,988,822 -3.30(-3.18%)
Jun 25, 2008 105.00 105.00 101.96 103.72 3,616,419 -5.32(-4.88%)
Jun 24, 2008 109.00 110.98 107.50 109.04 1,157,700 -0.89(-0.81%)
Jun 23, 2008 110.50 110.97 108.68 109.93 1,344,028 -0.62(-0.56%)
Jun 20, 2008 109.24 110.72 107.96 110.55 2,641,499 +0.98(+0.89%)
Jun 19, 2008 107.00 110.00 106.43 109.57 1,836,224 +2.96(+2.78%)
Jun 18, 2008 101.63 107.43 101.16 106.61 2,716,089 +3.78(+3.68%)
Jun 17, 2008 103.58 103.59 101.97 102.83 2,158,072 -0.43(-0.42%)
Jun 16, 2008 102.77 104.80 101.68 103.26 1,439,948 -0.41(-0.40%)
Jun 13, 2008 104.62 107.22 102.85 103.67 2,349,594 -0.42(-0.40%)
Jun 12, 2008 98.66 105.47 98.66 104.09 3,193,350 +5.75(+5.85%)
Jun 11, 2008 101.56 102.00 97.89 98.34 3,091,355 -2.36(-2.34%)
Jun 10, 2008 102.17 104.40 100.53 100.70 2,950,516 -4.21(-4.01%)
Jun 09, 2008 103.60 106.00 103.49 104.91 1,659,936 +0.91(+0.87%)
Jun 06, 2008 109.67 109.86 103.41 104.00 4,985,991 -6.58(-5.95%)
Jun 05, 2008 109.94 110.86 108.90 110.58 1,771,558 -0.11(-0.10%)
Jun 04, 2008 112.36 113.20 109.92 110.69 2,325,176 -3.29(-2.89%)
Jun 03, 2008 119.04 120.47 113.78 113.98 1,968,308 -4.40(-3.72%)
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.