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 (%)
Jul 31, 2006	59.20	59.82	59.14	59.65	548,900	+0.21(+0.35%)
Jul 28, 2006	59.75	61.58	59.12	59.44	1,234,400	+0.18(+0.30%)
Jul 27, 2006	60.30	60.87	58.81	59.26	1,142,500	-0.72(-1.20%)
Jul 26, 2006	61.99	62.03	59.70	59.98	1,615,800	-1.64(-2.66%)
Jul 25, 2006	56.00	62.40	55.94	61.62	2,925,800	+6.94(+12.69%)
Jul 24, 2006	54.14	54.90	54.09	54.68	853,900	+0.55(+1.02%)
Jul 21, 2006	54.78	54.78	53.78	54.13	1,029,500	-0.63(-1.15%)
Jul 20, 2006	56.24	56.49	54.57	54.76	763,800	-1.18(-2.11%)
Jul 19, 2006	53.35	56.00	53.45	55.94	1,238,400	+2.60(+4.87%)
Jul 18, 2006	54.31	54.40	52.46	53.34	1,993,000	-0.80(-1.48%)
Jul 17, 2006	55.33	55.33	54.06	54.14	969,000	-1.36(-2.45%)
Jul 14, 2006	56.30	56.35	54.93	55.50	1,266,200	-0.87(-1.54%)
Jul 13, 2006	57.05	57.80	56.36	56.37	898,200	-2.43(-4.13%)
Jul 12, 2006	59.15	59.32	58.28	58.80	605,900	-0.48(-0.81%)
Jul 11, 2006	58.25	59.37	57.27	59.28	953,600	+0.37(+0.63%)
Jul 10, 2006	59.60	59.66	58.69	58.91	597,300	-0.52(-0.87%)
Jul 07, 2006	58.85	59.83	58.85	59.43	850,100	+0.54(+0.92%)
Jul 06, 2006	58.51	59.14	58.15	58.89	1,079,100	+0.30(+0.51%)
Jul 05, 2006	59.61	59.66	58.45	58.59	1,175,600	-1.01(-1.69%)

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.