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 29, 2002	12.08	12.30	12.03	12.29	253,000	+0.25(+2.12%)
Nov 27, 2002	11.59	12.21	11.59	12.04	308,100	+0.45(+3.84%)
Nov 26, 2002	11.95	11.96	11.35	11.59	610,100	+0.42(+3.76%)
Nov 25, 2002	11.36	11.41	10.75	11.17	345,700	-0.09(-0.80%)
Nov 22, 2002	10.98	11.41	10.95	11.26	475,700	+0.26(+2.36%)
Nov 21, 2002	10.53	11.07	10.53	11.00	575,600	+0.51(+4.86%)
Nov 20, 2002	10.28	10.62	10.20	10.49	387,300	+0.29(+2.84%)
Nov 19, 2002	10.20	10.43	10.19	10.20	288,900	-0.10(-0.97%)
Nov 18, 2002	10.30	10.38	10.20	10.30	278,300	+0.10(+0.98%)
Nov 15, 2002	10.31	10.50	10.16	10.20	461,800	-0.15(-1.45%)
Nov 14, 2002	10.44	10.57	10.29	10.35	251,700	-0.05(-0.53%)
Nov 13, 2002	10.39	10.61	10.22	10.40	261,300	+0.01(+0.14%)
Nov 12, 2002	10.20	10.56	10.20	10.39	285,500	+0.20(+1.91%)
Nov 11, 2002	10.35	10.41	10.10	10.20	342,200	-0.19(-1.78%)
Nov 08, 2002	10.16	10.45	10.13	10.38	280,900	+0.28(+2.77%)
Nov 07, 2002	10.50	10.50	9.990	10.10	268,900	-0.40(-3.81%)
Nov 06, 2002	10.08	10.56	10.05	10.50	471,300	+0.48(+4.79%)
Nov 05, 2002	10.01	10.19	9.910	10.02	274,000	+0.01(+0.15%)
Nov 04, 2002	9.970	10.42	9.865	10.01	706,800	+0.12(+1.27%)

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.