Indicators

Precision Castparts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	50.85	50.91	49.58	49.95	926,600	-0.80(-1.58%)
Jan 30, 2006	49.93	51.31	49.93	50.75	1,009,500	+0.95(+1.91%)
Jan 27, 2006	49.51	50.38	49.22	49.80	1,143,700	+0.54(+1.10%)
Jan 26, 2006	50.35	50.40	49.01	49.26	1,704,500	-0.95(-1.89%)
Jan 25, 2006	50.60	50.60	49.64	50.21	737,600	+0.16(+0.32%)
Jan 24, 2006	49.78	50.32	49.62	50.05	819,600	+0.55(+1.11%)
Jan 23, 2006	50.08	50.54	49.39	49.50	1,032,400	-0.58(-1.16%)
Jan 20, 2006	50.24	50.80	49.69	50.08	1,040,400	-0.16(-0.32%)
Jan 19, 2006	49.35	50.56	49.29	50.24	2,409,500	+0.98(+1.99%)
Jan 18, 2006	50.60	51.36	48.80	49.26	1,925,900	-1.45(-2.86%)
Jan 17, 2006	53.00	53.01	49.58	50.71	2,479,400	-2.15(-4.07%)
Jan 13, 2006	53.00	53.35	52.81	52.86	540,000	-0.16(-0.30%)
Jan 12, 2006	53.67	53.70	52.61	53.02	782,700	-0.53(-0.99%)
Jan 11, 2006	54.46	54.46	52.91	53.55	632,300	-0.79(-1.45%)
Jan 10, 2006	54.22	54.51	53.71	54.34	339,300	-0.03(-0.06%)
Jan 09, 2006	54.28	54.60	53.79	54.37	385,500	+0.16(+0.30%)
Jan 06, 2006	53.60	54.70	53.53	54.21	690,700	+1.19(+2.24%)
Jan 05, 2006	52.92	53.85	52.59	53.02	515,000	+0.00(+0.00%)
Jan 04, 2006	52.15	53.11	52.15	53.02	629,700	+0.12(+0.23%)

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.