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 (%)
Jun 30, 2015 202.73 203.13 199.62 199.87 1,401,722 -1.11(-0.55%)
Jun 29, 2015 202.08 202.90 200.28 200.98 1,053,614 -2.22(-1.09%)
Jun 26, 2015 204.64 205.15 203.00 203.20 2,493,115 -1.00(-0.49%)
Jun 25, 2015 206.76 206.90 203.89 204.20 857,607 -2.15(-1.04%)
Jun 24, 2015 208.23 208.23 205.26 206.35 1,431,174 -2.12(-1.02%)
Jun 23, 2015 210.73 211.19 208.19 208.47 1,061,992 -1.44(-0.69%)
Jun 22, 2015 212.64 212.76 208.65 209.91 1,118,799 -0.83(-0.39%)
Jun 19, 2015 212.19 213.60 210.66 210.74 1,791,916 -2.04(-0.96%)
Jun 18, 2015 210.14 213.10 209.14 212.78 1,725,304 +3.09(+1.47%)
Jun 17, 2015 210.85 211.94 208.17 209.69 755,559 -0.68(-0.32%)
Jun 16, 2015 211.46 211.84 208.33 210.37 808,632 -1.02(-0.48%)
Jun 15, 2015 207.63 212.05 207.06 211.39 1,126,899 +3.49(+1.68%)
Jun 12, 2015 211.01 207.37 207.90 814,533 -3.14(-1.49%)
Jun 11, 2015 208.59 211.22 208.53 211.04 621,595 +2.20(+1.05%)
Jun 10, 2015 208.00 210.43 208.00 208.84 557,932 +1.30(+0.63%)
Jun 09, 2015 209.03 209.31 207.29 207.54 589,660 -1.52(-0.73%)
Jun 08, 2015 210.55 211.28 208.59 209.06 547,957 -1.96(-0.93%)
Jun 05, 2015 210.41 211.44 208.00 211.02 744,694 +0.74(+0.35%)
Jun 04, 2015 216.44 216.92 210.15 210.28 1,731,892 -7.95(-3.64%)
Jun 03, 2015 219.73 212.86 218.23 1,113,701 +5.37(+2.52%)
Jun 02, 2015 212.64 213.47 212.24 212.86 1,064,539 +0.18(+0.08%)
Jun 01, 2015 212.94 213.85 211.81 212.68 741,854 +1.05(+0.50%)
May 29, 2015 215.84 215.84 209.24 211.63 1,768,186 -4.21(-1.95%)
May 28, 2015 216.19 217.44 215.05 215.84 923,817 -0.77(-0.36%)
May 27, 2015 217.80 219.50 215.86 216.61 1,213,429 -1.18(-0.54%)
May 26, 2015 219.50 219.50 217.58 217.79 725,470 -1.89(-0.86%)
May 22, 2015 219.68 219.68 219.68 0 -0.26(-0.12%)
May 21, 2015 218.65 220.72 218.50 219.94 687,742 +0.87(+0.40%)
May 20, 2015 220.40 221.90 218.44 219.07 960,572 -1.15(-0.52%)
May 19, 2015 219.00 221.47 218.54 220.22 1,152,748 +1.20(+0.55%)
May 18, 2015 215.16 219.62 215.05 219.02 1,941,073 +3.53(+1.64%)
May 15, 2015 208.61 216.44 208.53 215.49 3,287,069 +7.88(+3.80%)
May 14, 2015 208.44 209.38 206.40 207.61 1,673,428 -0.59(-0.28%)
May 13, 2015 208.86 210.00 204.90 208.20 2,329,807 +0.27(+0.13%)
May 12, 2015 209.00 209.77 206.83 207.93 1,254,225 -1.30(-0.62%)
May 11, 2015 205.86 209.93 205.70 209.23 1,328,180 +2.87(+1.39%)
May 08, 2015 206.22 207.00 205.81 206.36 2,328,321 +0.32(+0.16%)
May 07, 2015 206.85 207.22 205.17 206.04 1,152,473 -1.17(-0.56%)
May 06, 2015 208.18 208.95 206.48 207.21 697,197 -0.90(-0.43%)
May 05, 2015 208.49 209.63 207.27 208.11 620,246 -0.70(-0.34%)
May 04, 2015 208.94 210.00 208.58 208.81 495,782 +0.03(+0.01%)
May 01, 2015 207.93 209.24 206.55 208.78 524,766 +2.09(+1.01%)
Apr 30, 2015 206.32 207.32 205.05 206.69 1,040,243 -0.26(-0.13%)
Apr 29, 2015 206.85 208.00 205.12 206.95 979,367 -1.01(-0.49%)
Apr 28, 2015 204.75 208.29 204.18 207.96 1,260,955 +2.92(+1.42%)
Apr 27, 2015 200.93 205.65 200.60 205.04 1,811,562 +4.53(+2.26%)
Apr 24, 2015 204.82 205.44 200.27 200.51 1,622,507 -4.65(-2.27%)
Apr 23, 2015 203.71 206.01 203.71 205.16 898,149 +0.32(+0.16%)
Apr 22, 2015 204.57 205.87 204.57 204.84 777,721 +0.10(+0.05%)
Apr 21, 2015 204.83 205.80 203.68 204.74 846,018 +0.84(+0.41%)
Apr 20, 2015 201.90 205.00 201.60 203.90 1,303,562 +2.75(+1.37%)
Apr 17, 2015 204.16 204.16 200.76 201.15 1,596,329 -3.61(-1.76%)
Apr 16, 2015 207.77 207.77 204.55 204.76 1,856,105 -3.32(-1.60%)
Apr 15, 2015 205.11 211.12 203.92 208.08 5,453,688 -7.89(-3.65%)
Apr 14, 2015 212.00 217.09 211.55 215.97 1,441,200 +3.58(+1.69%)
Apr 13, 2015 213.00 214.95 212.39 212.39 1,329,965 -0.61(-0.29%)
Apr 10, 2015 213.32 213.46 212.43 213.00 1,121,854 +0.38(+0.18%)
Apr 09, 2015 213.44 214.81 211.58 212.62 1,478,765 -1.73(-0.81%)
Apr 08, 2015 214.25 214.98 212.49 214.35 1,287,353 +0.55(+0.26%)
Apr 07, 2015 213.00 215.44 211.64 213.80 732,651 +0.61(+0.29%)
Apr 06, 2015 210.11 214.24 209.14 213.19 557,519 +2.39(+1.13%)
Apr 02, 2015 210.80 210.80 210.80 0 +1.19(+0.57%)
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.