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 (%)
Jan 30, 2009 65.20 65.77 64.07 64.95 0 +0.14(+0.22%)
Jan 29, 2009 65.40 65.60 64.00 64.81 2,118,001 -1.26(-1.91%)
Jan 28, 2009 64.98 66.43 63.92 66.07 2,030,677 +2.64(+4.16%)
Jan 27, 2009 64.39 65.69 62.72 63.43 1,577,265 -0.29(-0.46%)
Jan 26, 2009 62.55 65.43 61.95 63.72 2,033,986 +1.18(+1.89%)
Jan 24, 2009 59.82 63.25 58.45 62.54 0 +0.00(+0.00%)
Jan 23, 2009 59.82 63.25 58.45 62.54 1,789,895 +2.22(+3.68%)
Jan 22, 2009 60.48 62.38 58.35 60.32 1,736,971 -1.64(-2.65%)
Jan 21, 2009 58.97 62.08 58.38 61.96 2,738,746 +3.63(+6.22%)
Jan 20, 2009 57.43 60.00 53.08 58.33 3,479,405 +2.99(+5.40%)
Jan 16, 2009 55.78 56.30 53.18 55.34 0 +0.66(+1.21%)
Jan 15, 2009 52.46 55.14 51.80 54.68 1,278,575 +1.32(+2.47%)
Jan 14, 2009 55.04 55.52 52.77 53.36 1,629,196 -2.64(-4.71%)
Jan 13, 2009 57.39 59.14 55.07 56.00 3,202,341 -4.49(-7.42%)
Jan 12, 2009 61.84 61.84 59.38 60.49 2,158,451 -3.33(-5.22%)
Jan 10, 2009 65.19 65.52 62.30 63.82 0 +0.00(+0.00%)
Jan 09, 2009 65.19 65.52 62.30 63.82 1,038,690 -0.47(-0.73%)
Jan 08, 2009 63.45 64.37 62.70 64.29 847,819 +0.36(+0.56%)
Jan 07, 2009 66.85 66.85 63.31 63.93 1,287,673 -3.58(-5.30%)
Jan 06, 2009 65.90 69.67 65.89 67.51 1,754,974 +1.87(+2.85%)
Jan 05, 2009 63.06 65.99 62.83 65.64 1,811,885 +2.24(+3.53%)
Jan 02, 2009 60.30 63.70 58.58 63.40 0 +3.92(+6.59%)
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.