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 (%)
Feb 28, 2014 258.68 261.17 256.77 257.88 639,668 -0.50(-0.19%)
Feb 27, 2014 252.16 258.53 251.71 258.38 683,971 +5.18(+2.05%)
Feb 26, 2014 255.10 255.60 252.51 253.20 1,031,728 -1.54(-0.60%)
Feb 25, 2014 256.66 257.89 254.03 254.74 629,093 -2.34(-0.91%)
Feb 24, 2014 258.00 261.06 256.40 257.08 524,083 +0.68(+0.27%)
Feb 21, 2014 257.85 259.81 255.66 256.40 680,822 -2.07(-0.80%)
Feb 20, 2014 255.96 259.36 253.82 258.47 630,560 +3.33(+1.31%)
Feb 19, 2014 257.43 260.79 254.48 255.14 660,583 -3.57(-1.38%)
Feb 18, 2014 261.13 261.40 257.78 258.71 875,015 -1.73(-0.66%)
Feb 14, 2014 260.44 260.44 260.44 0 -3.43(-1.30%)
Feb 13, 2014 259.61 264.28 259.32 263.87 498,456 +1.49(+0.57%)
Feb 12, 2014 262.99 263.63 260.24 262.38 480,663 +0.31(+0.12%)
Feb 11, 2014 258.73 262.62 257.87 262.07 702,807 +4.30(+1.67%)
Feb 10, 2014 259.76 259.76 255.60 257.77 855,904 -2.43(-0.93%)
Feb 07, 2014 255.70 261.00 255.03 260.20 951,500 +6.31(+2.49%)
Feb 06, 2014 250.83 254.98 250.41 253.89 754,779 +4.27(+1.71%)
Feb 05, 2014 245.77 250.23 245.05 249.62 641,573 +2.73(+1.11%)
Feb 04, 2014 248.40 248.55 244.05 246.89 1,115,753 -0.93(-0.38%)
Feb 03, 2014 254.53 255.79 247.53 247.82 910,952 -6.93(-2.72%)
Jan 31, 2014 250.08 257.20 248.03 254.75 976,167 +1.09(+0.43%)
Jan 30, 2014 255.48 257.84 253.42 253.66 961,063 +0.70(+0.28%)
Jan 29, 2014 253.53 254.78 251.36 252.96 973,252 -2.73(-1.07%)
Jan 28, 2014 256.61 257.09 252.74 255.69 877,539 -0.62(-0.24%)
Jan 27, 2014 255.88 257.97 254.38 256.31 937,310 +0.85(+0.33%)
Jan 24, 2014 258.66 261.10 255.25 255.46 1,356,062 -5.64(-2.16%)
Jan 23, 2014 263.20 268.35 256.87 261.10 2,952,794 -9.59(-3.54%)
Jan 22, 2014 271.82 272.21 267.36 270.69 743,629 +0.38(+0.14%)
Jan 21, 2014 272.68 274.96 270.04 270.31 764,953 -0.31(-0.11%)
Jan 17, 2014 270.62 270.62 270.62 0 -1.45(-0.53%)
Jan 16, 2014 271.88 273.17 270.99 272.07 326,548 -0.17(-0.06%)
Jan 15, 2014 270.81 272.77 270.68 272.24 382,557 +1.43(+0.53%)
Jan 14, 2014 269.27 270.81 266.68 270.81 435,438 +1.81(+0.67%)
Jan 13, 2014 271.01 274.09 268.59 269.00 475,569 -2.22(-0.82%)
Jan 10, 2014 273.08 273.08 267.47 271.22 459,386 -0.86(-0.32%)
Jan 09, 2014 271.30 272.70 270.00 272.08 670,029 +2.25(+0.83%)
Jan 08, 2014 268.50 270.00 266.19 269.83 425,352 +1.73(+0.65%)
Jan 07, 2014 265.62 269.24 265.62 268.10 310,621 +2.77(+1.04%)
Jan 06, 2014 267.58 269.01 264.64 265.33 404,229 -2.46(-0.92%)
Jan 03, 2014 267.14 269.46 266.20 267.79 374,062 +2.41(+0.91%)
Jan 02, 2014 268.65 268.72 264.51 265.38 465,471 -3.92(-1.46%)
Dec 31, 2013 269.30 269.30 269.30 0 +0.87(+0.32%)
Dec 30, 2013 269.69 269.87 267.29 268.43 243,590 -0.29(-0.11%)
Dec 27, 2013 270.92 271.75 268.47 268.72 299,691 -2.05(-0.76%)
Dec 26, 2013 271.16 271.99 269.38 270.77 329,297 -0.21(-0.08%)
Dec 24, 2013 268.06 271.15 268.00 270.98 175,294 +2.27(+0.84%)
Dec 23, 2013 268.23 269.80 266.74 268.71 592,041 +0.86(+0.32%)
Dec 20, 2013 264.40 268.75 264.12 267.85 942,730 +3.96(+1.50%)
Dec 19, 2013 264.50 265.99 263.21 263.89 533,454 -0.89(-0.34%)
Dec 18, 2013 261.92 264.92 256.19 264.78 657,854 +3.21(+1.23%)
Dec 17, 2013 259.21 261.76 257.62 261.57 792,760 +4.17(+1.62%)
Dec 16, 2013 254.16 258.50 253.96 257.40 389,781 +4.29(+1.69%)
Dec 13, 2013 255.40 255.40 252.05 253.11 333,993 -0.51(-0.20%)
Dec 12, 2013 251.81 254.77 250.91 253.62 543,904 +1.78(+0.71%)
Dec 11, 2013 254.19 254.19 251.65 251.84 875,306 -1.43(-0.56%)
Dec 10, 2013 252.82 254.81 252.31 253.27 329,763 -0.37(-0.15%)
Dec 09, 2013 255.40 255.90 252.95 253.64 468,202 -0.69(-0.27%)
Dec 06, 2013 253.83 256.16 253.10 254.33 526,542 +1.91(+0.76%)
Dec 05, 2013 252.82 253.84 251.89 252.42 538,538 -1.41(-0.56%)
Dec 04, 2013 253.84 257.60 252.19 253.83 512,057 -2.53(-0.99%)
Dec 03, 2013 256.95 258.54 255.87 256.36 454,443 -1.42(-0.55%)
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.