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 (%)
Jul 31, 2014 231.56 231.75 228.28 228.80 1,390,452 -4.23(-1.82%)
Jul 30, 2014 233.03 234.64 231.25 233.03 1,106,953 +1.62(+0.70%)
Jul 29, 2014 234.25 234.25 231.34 231.41 1,203,613 -2.17(-0.93%)
Jul 28, 2014 233.87 234.70 232.75 233.58 1,309,065 +0.72(+0.31%)
Jul 25, 2014 234.15 235.17 231.12 232.86 2,550,635 -3.35(-1.42%)
Jul 24, 2014 246.12 246.80 230.10 236.21 4,407,834 -13.82(-5.53%)
Jul 23, 2014 256.67 257.10 249.80 250.03 1,304,975 -6.67(-2.60%)
Jul 22, 2014 258.00 258.20 255.20 256.70 679,041 +0.11(+0.04%)
Jul 21, 2014 256.55 257.32 254.79 256.59 403,028 -0.80(-0.31%)
Jul 18, 2014 255.48 258.00 254.60 257.39 364,431 +2.68(+1.05%)
Jul 17, 2014 255.96 258.62 254.50 254.71 572,876 -3.01(-1.17%)
Jul 16, 2014 252.78 260.04 252.15 257.72 462,172 -1.79(-0.69%)
Jul 15, 2014 259.01 261.22 257.16 259.51 981,537 +0.23(+0.09%)
Jul 14, 2014 256.67 260.00 256.63 259.28 659,263 +3.48(+1.36%)
Jul 11, 2014 254.20 256.00 252.50 255.80 456,978 +1.85(+0.73%)
Jul 10, 2014 252.00 255.59 252.00 253.95 633,044 -0.63(-0.25%)
Jul 09, 2014 254.85 255.26 253.41 254.58 608,787 +0.54(+0.21%)
Jul 08, 2014 254.30 254.70 253.07 254.04 883,390 -1.27(-0.50%)
Jul 07, 2014 254.44 256.21 252.66 255.31 690,547 +0.42(+0.16%)
Jul 03, 2014 254.89 254.89 254.89 0 +0.99(+0.39%)
Jul 02, 2014 255.28 255.75 252.87 253.90 469,560 -1.19(-0.47%)
Jul 01, 2014 254.63 256.86 252.58 255.09 596,049 +2.69(+1.07%)
Jun 30, 2014 253.88 254.59 251.79 252.40 551,393 -1.96(-0.77%)
Jun 27, 2014 251.34 254.58 251.01 254.36 718,225 +1.93(+0.76%)
Jun 26, 2014 255.87 256.00 251.47 252.43 697,562 -2.77(-1.09%)
Jun 25, 2014 253.91 255.42 252.36 255.20 854,495 +0.17(+0.07%)
Jun 24, 2014 262.05 263.04 254.78 255.03 943,550 -7.47(-2.85%)
Jun 23, 2014 265.00 265.35 262.05 262.50 476,745 -3.11(-1.17%)
Jun 20, 2014 266.01 267.46 265.04 265.61 648,188 +0.06(+0.02%)
Jun 19, 2014 266.34 266.58 263.76 265.55 405,712 +0.83(+0.31%)
Jun 18, 2014 265.18 265.44 262.26 264.72 481,173 -0.77(-0.29%)
Jun 17, 2014 264.47 266.95 263.37 265.49 517,957 +0.69(+0.26%)
Jun 16, 2014 265.27 267.60 264.44 264.80 552,803 -0.84(-0.32%)
Jun 13, 2014 265.78 267.36 265.01 265.64 497,835 +0.51(+0.19%)
Jun 12, 2014 267.76 269.00 264.44 265.13 540,474 -3.39(-1.26%)
Jun 11, 2014 271.76 271.91 267.02 268.52 1,319,771 -5.47(-2.00%)
Jun 10, 2014 272.95 274.27 271.00 273.99 703,420 +1.24(+0.45%)
Jun 06, 2014 270.00 272.79 268.69 272.75 708,809 +2.76(+1.02%)
Jun 05, 2014 263.38 270.00 262.88 269.99 1,268,693 +6.82(+2.59%)
Jun 04, 2014 259.18 263.60 258.57 263.17 857,180 +2.98(+1.15%)
Jun 03, 2014 257.06 260.58 256.55 260.19 1,084,962 +2.22(+0.86%)
Jun 02, 2014 253.39 258.33 252.57 257.97 1,020,814 +4.99(+1.97%)
May 30, 2014 252.97 253.78 251.25 252.98 615,323 +0.08(+0.03%)
May 29, 2014 252.00 253.06 251.00 252.90 403,487 +1.90(+0.76%)
May 28, 2014 252.94 254.00 250.10 251.00 1,085,618 -1.19(-0.47%)
May 27, 2014 249.69 252.47 248.41 252.19 737,718 +3.17(+1.27%)
May 23, 2014 249.02 249.02 249.02 0 +1.73(+0.70%)
May 22, 2014 245.52 247.40 244.61 247.29 366,095 +1.81(+0.74%)
May 21, 2014 244.54 246.21 243.20 245.48 514,589 +2.32(+0.95%)
May 20, 2014 243.21 244.61 241.83 243.16 1,181,557 -0.80(-0.33%)
May 19, 2014 240.00 244.64 239.52 243.96 770,474 +3.75(+1.56%)
May 16, 2014 242.62 244.07 238.01 240.21 1,631,276 -2.78(-1.14%)
May 15, 2014 248.80 248.82 242.75 242.99 890,886 -5.94(-2.39%)
May 14, 2014 253.88 254.00 248.35 248.93 797,396 -4.71(-1.86%)
May 13, 2014 256.00 256.00 253.47 253.64 859,449 -2.07(-0.81%)
May 12, 2014 256.67 257.90 254.67 255.71 714,278 +0.43(+0.17%)
May 09, 2014 252.60 256.88 251.54 255.28 815,715 +1.17(+0.46%)
May 08, 2014 260.30 264.99 248.16 254.11 1,702,459 -0.89(-0.35%)
May 07, 2014 256.04 258.02 252.90 255.00 553,762 +0.06(+0.02%)
May 06, 2014 258.81 259.29 254.91 254.94 508,473 -5.29(-2.03%)
May 05, 2014 253.76 260.57 252.61 260.23 655,419 +5.90(+2.32%)
May 02, 2014 253.34 255.84 252.93 254.33 402,851 +0.36(+0.14%)
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.