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 (%)
Aug 29, 2003 17.07 17.76 17.07 17.70 448,900 +0.59(+3.45%)
Aug 28, 2003 17.07 17.13 16.85 17.11 184,700 +0.01(+0.06%)
Aug 27, 2003 16.93 17.10 16.92 17.10 291,800 +0.20(+1.18%)
Aug 26, 2003 17.18 17.23 16.82 16.90 260,300 -0.28(-1.60%)
Aug 25, 2003 17.15 17.23 17.05 17.18 288,300 +0.03(+0.15%)
Aug 22, 2003 17.02 17.32 17.02 17.15 672,000 +0.18(+1.06%)
Aug 21, 2003 16.98 17.25 16.93 16.97 407,600 -0.03(-0.18%)
Aug 20, 2003 16.95 17.11 16.88 17.00 547,700 +0.00(+0.00%)
Aug 19, 2003 16.75 17.00 16.75 17.00 460,200 +0.16(+0.95%)
Aug 18, 2003 16.26 17.12 16.14 16.84 919,700 +0.45(+2.78%)
Aug 15, 2003 16.27 16.49 16.27 16.39 65,500 +0.08(+0.49%)
Aug 14, 2003 15.96 16.38 15.96 16.30 195,100 +0.39(+2.45%)
Aug 13, 2003 15.78 16.07 15.78 15.91 413,000 +0.13(+0.82%)
Aug 12, 2003 15.38 15.79 15.38 15.79 202,000 +0.38(+2.50%)
Aug 11, 2003 15.35 15.47 15.12 15.40 214,600 -0.04(-0.29%)
Aug 08, 2003 15.32 15.46 15.25 15.45 125,000 +0.04(+0.29%)
Aug 07, 2003 15.28 15.47 15.15 15.40 230,100 +0.09(+0.56%)
Aug 06, 2003 15.31 15.48 15.17 15.31 180,500 +0.06(+0.43%)
Aug 05, 2003 15.51 15.51 15.21 15.25 471,400 -0.25(-1.61%)
Aug 04, 2003 15.55 15.65 15.40 15.50 325,300 -0.13(-0.83%)
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.