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 (%)
May 28, 2010	116.70	120.96	115.87	116.70	1,394,681	-4.17(-3.45%)
May 27, 2010	118.81	121.00	118.17	120.87	1,199,062	+4.79(+4.13%)
May 26, 2010	116.57	119.04	115.43	116.08	986,304	+0.70(+0.61%)
May 25, 2010	112.63	115.47	111.86	115.38	385	-0.10(-0.09%)
May 24, 2010	117.82	117.96	115.34	115.48	1,085,326	-2.72(-2.30%)
May 21, 2010	110.48	118.42	110.48	118.20	2,295,313	+5.33(+4.72%)
May 20, 2010	112.67	115.67	111.98	112.87	2,427,479	-4.70(-4.00%)
May 19, 2010	119.28	119.68	115.09	117.57	1,289,907	-2.55(-2.12%)
May 18, 2010	121.17	123.24	119.76	120.12	4,150	-0.70(-0.58%)
May 17, 2010	120.06	121.20	117.01	120.82	1,086,409	+0.59(+0.49%)
May 14, 2010	120.23	123.67	118.74	120.23	1,254,192	-4.16(-3.34%)
May 13, 2010	124.62	126.03	123.91	124.39	1,325,538	-0.48(-0.38%)
May 12, 2010	124.86	125.32	123.98	124.87	1,403,399	+0.85(+0.69%)
May 11, 2010	124.15	125.29	123.01	124.02	1,250	+0.32(+0.26%)
May 10, 2010	122.29	123.70	122.00	123.70	1,555,310	+6.70(+5.73%)
May 07, 2010	120.77	120.77	113.70	117.00	1,910,943	-3.50(-2.90%)
May 06, 2010	122.60	126.90	111.47	120.50	3,144,569	-1.65(-1.35%)
May 05, 2010	123.00	123.33	121.66	122.15	1,299,478	-1.77(-1.43%)
May 04, 2010	128.45	128.45	123.64	123.92	1,125,196	-6.26(-4.81%)

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.