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 (%)
Nov 28, 2008	59.34	62.93	58.54	62.70	646,982	+3.04(+5.10%)
Nov 26, 2008	55.28	59.80	54.97	59.66	1,228,735	+3.15(+5.57%)
Nov 25, 2008	56.63	57.94	53.96	56.51	1,468,858	+1.01(+1.82%)
Nov 24, 2008	52.66	56.63	52.42	55.50	1,797,557	+3.87(+7.50%)
Nov 21, 2008	51.67	51.93	47.08	51.63	3,157,088	+1.14(+2.26%)
Nov 20, 2008	51.64	54.35	50.00	50.49	2,404,327	-1.85(-3.53%)
Nov 19, 2008	53.40	54.41	52.00	52.34	2,490,378	-1.03(-1.93%)
Nov 18, 2008	53.43	54.30	51.31	53.37	1,619,171	-0.10(-0.19%)
Nov 17, 2008	54.21	55.66	52.71	53.47	1,360,095	-1.57(-2.85%)
Nov 14, 2008	56.31	58.38	54.58	55.04	0	-2.73(-4.73%)
Nov 13, 2008	52.82	57.87	50.00	57.77	3,333,196	+5.77(+11.10%)
Nov 12, 2008	52.12	53.18	50.50	52.00	2,011,777	-1.33(-2.49%)
Nov 11, 2008	54.31	55.23	52.31	53.33	945,301	-1.98(-3.58%)
Nov 10, 2008	57.54	60.14	53.97	55.31	1,107,142	-0.78(-1.39%)
Nov 07, 2008	55.53	57.52	54.05	56.09	1,022,231	+0.97(+1.76%)
Nov 06, 2008	59.23	61.50	54.05	55.12	2,380,981	-5.61(-9.24%)
Nov 05, 2008	65.00	65.56	60.54	60.73	2,577,869	-7.81(-11.39%)
Nov 04, 2008	67.15	71.29	66.46	68.54	2,059,110	+3.54(+5.45%)

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.