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 (%)
Sep 30, 2013 226.39 228.95 225.00 227.24 689,368 -0.85(-0.37%)
Sep 27, 2013 227.67 228.92 226.90 228.09 606,204 -1.89(-0.82%)
Sep 26, 2013 228.48 231.03 228.14 229.98 788,730 +1.97(+0.86%)
Sep 25, 2013 229.50 229.73 227.64 228.01 342,439 -1.98(-0.86%)
Sep 24, 2013 229.30 232.29 227.89 229.99 801,224 +1.38(+0.60%)
Sep 23, 2013 232.22 233.15 228.50 228.61 841,050 -3.58(-1.54%)
Sep 20, 2013 235.41 235.41 231.99 232.19 790,614 -3.22(-1.37%)
Sep 19, 2013 238.33 238.33 234.79 235.41 701,473 -1.73(-0.73%)
Sep 18, 2013 236.87 237.74 233.32 237.14 619,390 +0.05(+0.02%)
Sep 17, 2013 234.35 237.17 233.59 237.09 546,215 +2.74(+1.17%)
Sep 16, 2013 234.03 234.54 232.77 234.35 657,399 +2.12(+0.91%)
Sep 13, 2013 230.00 232.35 227.88 232.23 839,093 +2.17(+0.94%)
Sep 12, 2013 228.30 230.86 228.21 230.06 962,241 +1.43(+0.63%)
Sep 11, 2013 226.10 228.63 224.12 228.63 811,547 +4.38(+1.95%)
Sep 10, 2013 224.32 225.75 223.00 224.25 475,758 +1.66(+0.75%)
Sep 09, 2013 221.08 222.98 220.54 222.59 686,212 +2.79(+1.27%)
Sep 06, 2013 217.43 220.52 214.87 219.80 1,114,428 +2.81(+1.29%)
Sep 05, 2013 217.43 217.79 215.61 216.99 358,127 -0.79(-0.36%)
Sep 04, 2013 213.76 218.81 213.16 217.78 622,114 +3.92(+1.83%)
Sep 03, 2013 212.80 215.73 212.56 213.86 658,658 +2.62(+1.24%)
Aug 30, 2013 213.62 213.67 210.79 211.24 415,280 -2.33(-1.09%)
Aug 29, 2013 212.00 216.78 211.20 213.57 567,393 +1.18(+0.56%)
Aug 28, 2013 211.90 214.18 211.61 212.39 562,523 +0.28(+0.13%)
Aug 27, 2013 214.34 214.93 211.83 212.11 766,123 -4.14(-1.91%)
Aug 26, 2013 217.95 219.25 216.09 216.25 390,279 -1.91(-0.88%)
Aug 23, 2013 219.38 219.58 217.26 218.16 618,322 -1.22(-0.56%)
Aug 22, 2013 216.99 220.10 216.15 219.38 695,638 +4.30(+2.00%)
Aug 21, 2013 215.29 217.41 214.83 215.08 597,252 -0.85(-0.39%)
Aug 20, 2013 217.38 217.80 215.70 215.93 491,087 -1.46(-0.67%)
Aug 19, 2013 216.35 219.38 215.51 217.39 422,831 +0.45(+0.21%)
Aug 16, 2013 217.03 218.96 216.65 216.94 479,997 -0.64(-0.29%)
Aug 15, 2013 218.01 220.62 217.49 217.58 530,824 -1.93(-0.88%)
Aug 14, 2013 219.88 219.96 218.29 219.51 417,479 -0.53(-0.24%)
Aug 13, 2013 216.53 220.25 215.45 220.04 612,997 +3.86(+1.79%)
Aug 12, 2013 218.15 218.15 215.27 216.18 944,487 -2.36(-1.08%)
Aug 09, 2013 220.80 221.34 218.34 218.54 939,211 -2.28(-1.03%)
Aug 08, 2013 221.40 223.03 220.68 220.82 605,452 -0.14(-0.06%)
Aug 07, 2013 221.00 223.07 219.20 220.96 509,261 -0.97(-0.44%)
Aug 06, 2013 219.69 224.49 219.69 221.93 420,439 -2.86(-1.27%)
Aug 05, 2013 223.84 225.67 222.99 224.79 331,426 +0.79(+0.35%)
Aug 02, 2013 224.34 225.29 222.20 224.00 1,026,390 -0.56(-0.25%)
Aug 01, 2013 223.54 224.90 221.76 224.56 807,688 +2.84(+1.28%)
Jul 31, 2013 222.75 224.05 220.78 221.72 1,146,323 +0.03(+0.01%)
Jul 30, 2013 225.35 226.35 221.67 221.69 541,420 -2.76(-1.23%)
Jul 29, 2013 224.98 225.82 223.13 224.45 834,682 -0.55(-0.24%)
Jul 26, 2013 229.54 230.99 222.90 225.00 1,427,227 -5.70(-2.47%)
Jul 25, 2013 230.82 238.99 221.10 230.70 1,658,701 -2.56(-1.10%)
Jul 24, 2013 236.47 236.47 232.94 233.26 670,654 -2.48(-1.05%)
Jul 23, 2013 235.95 237.94 235.02 235.74 713,294 +0.73(+0.31%)
Jul 22, 2013 235.78 235.29 233.52 235.01 383,260 +0.54(+0.23%)
Jul 19, 2013 233.26 234.60 231.60 234.47 668,079 +1.36(+0.58%)
Jul 18, 2013 233.29 234.61 232.20 233.11 480,523 +0.28(+0.12%)
Jul 17, 2013 232.05 233.53 231.25 232.83 428,048 +1.16(+0.50%)
Jul 16, 2013 234.25 234.97 230.01 231.67 554,892 -2.74(-1.17%)
Jul 15, 2013 234.99 235.78 232.39 234.41 659,667 -0.28(-0.12%)
Jul 12, 2013 237.17 238.40 222.27 234.69 2,319,105 -2.58(-1.09%)
Jul 11, 2013 237.58 238.29 236.44 237.27 419,194 +2.95(+1.26%)
Jul 10, 2013 233.77 235.47 233.51 234.32 351,123 +0.39(+0.17%)
Jul 09, 2013 233.03 234.98 232.25 233.93 811,963 +2.43(+1.05%)
Jul 08, 2013 236.81 238.00 231.38 231.50 942,380 -3.51(-1.49%)
Jul 05, 2013 232.32 270.00 231.43 235.01 697,622 +4.82(+2.09%)
Jul 03, 2013 226.90 230.52 225.68 230.19 347,894 +3.95(+1.75%)
Jul 02, 2013 229.52 230.26 224.78 226.24 630,239 -3.77(-1.64%)
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.