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 (%)
Feb 28, 2005 38.12 38.41 36.97 37.63 793,000 -0.59(-1.53%)
Feb 25, 2005 37.29 38.56 37.26 38.22 374,500 +0.97(+2.59%)
Feb 24, 2005 37.05 37.34 36.54 37.25 518,600 +0.20(+0.54%)
Feb 23, 2005 37.05 37.47 37.03 37.05 362,400 +0.03(+0.09%)
Feb 22, 2005 37.02 37.20 36.91 37.02 362,600 -0.01(-0.03%)
Feb 18, 2005 36.88 37.20 36.73 37.02 192,400 +0.12(+0.31%)
Feb 17, 2005 36.88 37.01 36.72 36.91 414,400 +0.03(+0.09%)
Feb 16, 2005 36.87 36.95 36.72 36.88 423,400 -0.02(-0.07%)
Feb 15, 2005 36.67 36.91 36.67 36.90 264,600 +0.03(+0.08%)
Feb 14, 2005 36.88 37.02 36.67 36.87 141,700 -0.01(-0.01%)
Feb 11, 2005 36.24 36.94 36.23 36.88 229,000 +0.63(+1.75%)
Feb 10, 2005 36.12 36.30 35.99 36.24 214,400 +0.19(+0.51%)
Feb 09, 2005 36.48 36.54 36.05 36.05 318,800 -0.60(-1.64%)
Feb 08, 2005 36.50 36.68 36.24 36.66 250,500 +0.38(+1.06%)
Feb 07, 2005 36.13 36.41 35.94 36.27 129,200 +0.14(+0.39%)
Feb 04, 2005 35.63 36.20 35.63 36.13 302,800 +0.50(+1.40%)
Feb 03, 2005 35.65 35.73 35.33 35.63 157,100 +0.05(+0.13%)
Feb 02, 2005 35.17 35.66 35.15 35.59 341,500 +0.35(+0.99%)
Feb 01, 2005 35.16 35.44 35.04 35.23 319,700 +0.09(+0.24%)
Jan 31, 2005 34.84 35.24 34.83 35.15 293,300 +0.43(+1.24%)
Jan 28, 2005 34.60 34.74 34.16 34.72 275,100 +0.07(+0.20%)
Jan 27, 2005 34.41 34.83 34.39 34.65 379,300 +0.12(+0.35%)
Jan 26, 2005 34.28 34.53 34.05 34.53 314,700 +0.20(+0.58%)
Jan 25, 2005 33.90 34.37 33.87 34.33 589,100 +0.53(+1.57%)
Jan 24, 2005 34.20 34.35 33.78 33.80 262,900 -0.42(-1.23%)
Jan 21, 2005 34.17 34.42 34.17 34.22 362,600 +0.15(+0.44%)
Jan 20, 2005 34.26 34.52 33.99 34.07 401,800 -0.19(-0.54%)
Jan 19, 2005 34.59 34.73 33.97 34.26 451,600 -0.44(-1.27%)
Jan 18, 2005 34.00 34.72 33.80 34.70 719,700 +1.10(+3.29%)
Jan 14, 2005 32.88 33.62 32.88 33.59 497,900 +0.73(+2.21%)
Jan 13, 2005 32.85 33.15 32.50 32.87 278,600 -0.11(-0.35%)
Jan 12, 2005 32.55 33.00 32.42 32.98 643,300 +0.73(+2.26%)
Jan 11, 2005 32.45 32.48 32.03 32.25 272,800 -0.28(-0.88%)
Jan 10, 2005 32.55 32.83 32.34 32.53 551,700 +0.48(+1.50%)
Jan 07, 2005 31.79 32.20 31.68 32.05 432,200 +0.27(+0.85%)
Jan 06, 2005 31.66 32.05 31.66 31.79 265,400 +0.11(+0.36%)
Jan 05, 2005 31.30 31.71 31.15 31.67 477,400 +0.17(+0.54%)
Jan 04, 2005 32.23 32.38 31.30 31.50 399,400 -0.80(-2.48%)
Jan 03, 2005 33.00 33.20 32.05 32.30 573,100 -0.54(-1.64%)
Dec 31, 2004 32.94 33.01 32.77 32.84 369,200 -0.06(-0.18%)
Dec 30, 2004 32.97 33.02 32.73 32.90 288,900 -0.09(-0.27%)
Dec 29, 2004 33.23 33.23 32.82 32.99 252,300 -0.26(-0.78%)
Dec 28, 2004 33.12 33.57 33.03 33.25 540,500 +0.13(+0.39%)
Dec 27, 2004 33.38 33.42 32.77 33.12 227,900 -0.26(-0.78%)
Dec 23, 2004 33.27 33.60 33.27 33.38 97,700 +0.07(+0.20%)
Dec 22, 2004 33.06 33.46 33.00 33.31 256,600 +0.26(+0.79%)
Dec 21, 2004 33.35 33.45 33.02 33.05 287,400 -0.44(-1.31%)
Dec 20, 2004 33.80 34.12 33.10 33.49 467,500 -0.23(-0.68%)
Dec 17, 2004 33.27 34.19 33.15 33.73 767,000 +0.33(+0.99%)
Dec 16, 2004 33.56 33.81 33.16 33.40 307,500 -0.04(-0.12%)
Dec 15, 2004 32.91 33.44 32.88 33.44 210,500 +0.54(+1.63%)
Dec 14, 2004 32.90 33.12 32.64 32.90 210,800 -0.07(-0.21%)
Dec 13, 2004 32.50 33.00 32.28 32.97 206,400 +0.57(+1.76%)
Dec 10, 2004 32.10 32.48 32.02 32.40 138,000 +0.17(+0.54%)
Dec 09, 2004 32.20 32.49 32.12 32.23 290,500 -0.14(-0.43%)
Dec 08, 2004 31.98 32.58 31.82 32.37 461,400 +0.39(+1.20%)
Dec 07, 2004 32.80 32.94 31.93 31.98 232,800 -0.87(-2.65%)
Dec 06, 2004 32.94 32.97 32.29 32.85 267,600 -0.09(-0.27%)
Dec 03, 2004 32.85 32.99 32.70 32.94 242,000 +0.09(+0.27%)
Dec 02, 2004 33.27 33.47 32.67 32.85 321,100 -0.50(-1.50%)
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.