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 (%)
Nov 30, 2015 231.70 231.71 231.38 231.54 930,290 -0.08(-0.03%)
Nov 27, 2015 231.26 231.63 231.13 231.62 341,037 +0.26(+0.11%)
Nov 25, 2015 231.36 231.36 231.36 0 +0.06(+0.03%)
Nov 24, 2015 231.07 231.34 231.03 231.30 755,797 +0.03(+0.01%)
Nov 23, 2015 231.27 823,282 +0.27(+0.12%)
Nov 20, 2015 231.21 231.25 230.83 231.00 837,702 -0.18(-0.08%)
Nov 19, 2015 231.20 231.24 230.81 231.18 767,867 -0.02(-0.01%)
Nov 18, 2015 230.82 231.20 230.72 231.20 736,140 +0.50(+0.22%)
Nov 17, 2015 230.68 231.00 230.53 230.70 530,485 -0.14(-0.06%)
Nov 16, 2015 230.30 230.84 230.30 230.84 699,058 +0.82(+0.36%)
Nov 13, 2015 230.52 230.80 230.00 230.02 2,016,340 -0.48(-0.21%)
Nov 12, 2015 231.20 231.20 230.42 230.50 1,061,788 -0.98(-0.42%)
Nov 11, 2015 230.80 231.58 230.73 231.48 892,512 +0.48(+0.21%)
Nov 10, 2015 230.54 231.00 230.54 231.00 709,533 +0.39(+0.17%)
Nov 09, 2015 230.73 230.89 230.55 230.61 946,972 -0.04(-0.02%)
Nov 06, 2015 230.79 230.91 230.61 230.65 647,574 -0.25(-0.11%)
Nov 05, 2015 230.90 230.75 230.90 600,910 +0.00(+0.00%)
Nov 04, 2015 230.82 231.00 230.75 230.90 637,595 +0.09(+0.04%)
Nov 03, 2015 230.77 230.99 230.70 230.81 1,209,487 -0.10(-0.04%)
Nov 02, 2015 230.80 230.95 230.73 230.91 975,879 +0.10(+0.04%)
Oct 30, 2015 230.86 231.20 230.72 230.81 1,092,871 -0.20(-0.09%)
Oct 29, 2015 231.04 231.12 230.65 231.01 473,001 +0.02(+0.01%)
Oct 28, 2015 230.84 231.10 230.69 230.99 601,134 +0.23(+0.10%)
Oct 27, 2015 230.08 230.76 230.08 230.76 943,724 +0.54(+0.23%)
Oct 26, 2015 230.50 230.95 230.15 230.22 931,291 -0.28(-0.12%)
Oct 23, 2015 230.77 231.05 230.45 230.50 903,384 -0.20(-0.09%)
Oct 22, 2015 231.27 231.42 230.66 230.70 1,647,053 -0.78(-0.34%)
Oct 21, 2015 231.36 231.54 231.19 231.48 656,678 +0.20(+0.09%)
Oct 20, 2015 231.42 231.68 231.26 231.28 535,570 -0.19(-0.08%)
Oct 19, 2015 231.30 231.50 231.20 231.47 487,557 +0.09(+0.04%)
Oct 16, 2015 231.59 231.60 231.15 231.38 675,155 -0.12(-0.05%)
Oct 15, 2015 231.12 231.56 231.01 231.50 584,193 +0.49(+0.21%)
Oct 14, 2015 231.22 231.27 230.98 231.01 612,088 -0.24(-0.10%)
Oct 13, 2015 231.00 231.30 230.60 231.25 1,116,826 +0.66(+0.29%)
Oct 12, 2015 230.30 230.70 230.28 230.59 458,873 +0.28(+0.12%)
Oct 09, 2015 230.16 230.55 230.16 230.31 622,150 +0.01(+0.00%)
Oct 08, 2015 229.96 230.47 229.85 230.30 838,294 +0.30(+0.13%)
Oct 07, 2015 230.25 230.46 229.85 230.00 971,239 +0.04(+0.02%)
Oct 06, 2015 230.45 229.81 229.96 921,247 -0.39(-0.17%)
Oct 05, 2015 230.25 230.74 229.98 230.35 879,717 +0.06(+0.03%)
Oct 02, 2015 229.77 230.29 229.52 230.29 899,927 +0.29(+0.13%)
Oct 01, 2015 229.78 230.10 229.61 230.00 2,092,228 +0.29(+0.13%)
Sep 30, 2015 229.24 230.12 229.15 229.71 1,018,820 +0.47(+0.21%)
Sep 29, 2015 229.09 229.35 228.98 229.24 2,176,532 +0.06(+0.03%)
Sep 28, 2015 229.13 229.48 228.77 229.18 2,337,247 +0.15(+0.07%)
Sep 25, 2015 229.09 229.65 229.01 229.03 714,327 +0.03(+0.01%)
Sep 24, 2015 229.25 229.33 228.99 229.00 2,087,911 -0.12(-0.05%)
Sep 23, 2015 229.15 229.40 229.10 229.12 1,096,018 -0.02(-0.01%)
Sep 22, 2015 229.15 229.26 229.06 229.14 1,847,630 -0.14(-0.06%)
Sep 21, 2015 229.17 229.40 229.06 229.28 899,736 +0.53(+0.23%)
Sep 18, 2015 229.14 229.48 228.75 228.75 2,277,269 -0.50(-0.22%)
Sep 17, 2015 229.33 229.60 229.15 229.25 2,667,028 +0.00(+0.00%)
Sep 16, 2015 229.46 229.67 229.25 229.25 1,492,249 -0.15(-0.07%)
Sep 15, 2015 229.25 230.00 229.25 229.40 1,287,853 +0.12(+0.05%)
Sep 14, 2015 229.56 229.60 229.26 229.28 1,688,224 -0.52(-0.23%)
Sep 11, 2015 229.42 229.80 229.29 229.80 1,577,003 +0.37(+0.16%)
Sep 10, 2015 229.26 229.63 229.25 229.43 2,225,524 +0.16(+0.07%)
Sep 09, 2015 229.60 229.69 229.25 229.27 2,413,482 -0.18(-0.08%)
Sep 08, 2015 229.87 230.33 229.30 229.45 2,130,729 -0.14(-0.06%)
Sep 04, 2015 229.59 229.59 229.59 0 -0.12(-0.05%)
Sep 03, 2015 229.25 229.77 229.18 229.71 1,711,891 +0.46(+0.20%)
Sep 02, 2015 229.69 230.09 229.05 229.25 2,999,180 -0.35(-0.15%)
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.