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 31, 2011 166.91 168.73 161.72 163.85 1,611,624 -1.81(-1.09%)
Aug 30, 2011 163.53 166.68 162.27 165.66 962,919 +1.72(+1.05%)
Aug 29, 2011 158.86 164.09 158.10 163.94 670,242 +5.69(+3.60%)
Aug 26, 2011 152.14 159.85 148.80 158.25 899,392 +4.66(+3.03%)
Aug 25, 2011 157.08 157.65 152.70 153.59 957,813 -1.67(-1.08%)
Aug 24, 2011 150.29 155.58 150.28 155.26 1,375,028 +4.67(+3.10%)
Aug 23, 2011 144.92 150.89 143.87 150.59 1,079,214 +6.13(+4.24%)
Aug 22, 2011 146.24 146.28 142.94 144.46 1,092,374 +2.01(+1.41%)
Aug 19, 2011 138.98 146.38 138.46 142.45 1,924,691 +1.68(+1.19%)
Aug 18, 2011 147.29 147.62 138.39 140.77 2,351,219 -11.12(-7.32%)
Aug 17, 2011 150.92 153.66 150.45 151.89 952,121 +1.79(+1.19%)
Aug 16, 2011 150.51 152.49 148.57 150.10 894,240 -2.44(-1.60%)
Aug 15, 2011 153.51 153.68 149.19 152.54 730,239 +0.17(+0.11%)
Aug 12, 2011 149.59 153.58 149.16 152.37 868,663 +2.50(+1.67%)
Aug 11, 2011 142.51 151.83 141.16 149.87 1,585,979 +9.01(+6.40%)
Aug 10, 2011 141.94 146.55 140.58 140.86 1,683,721 -5.13(-3.51%)
Aug 09, 2011 145.52 146.96 136.04 145.99 2,530,708 +7.21(+5.20%)
Aug 08, 2011 145.52 148.68 138.69 138.78 1,648,368 -10.52(-7.05%)
Aug 05, 2011 150.36 151.34 145.23 149.30 1,908,767 +0.43(+0.29%)
Aug 04, 2011 154.60 155.08 148.77 148.87 1,577,226 -7.68(-4.91%)
Aug 03, 2011 157.10 158.00 151.58 156.55 1,129,523 -0.39(-0.25%)
Aug 02, 2011 159.42 161.29 156.84 156.94 1,073,469 -3.82(-2.38%)
Aug 01, 2011 162.18 164.15 157.42 160.76 985,002 -0.62(-0.38%)
Jul 29, 2011 157.56 163.28 155.64 161.38 1,256,468 +2.25(+1.41%)
Jul 28, 2011 157.87 164.06 157.87 159.13 1,594,990 +3.08(+1.97%)
Jul 27, 2011 159.23 159.74 155.03 156.05 951,917 -4.22(-2.63%)
Jul 26, 2011 162.11 162.11 158.92 160.27 714,535 -2.40(-1.48%)
Jul 25, 2011 163.99 164.97 162.51 162.67 823,055 -2.73(-1.65%)
Jul 22, 2011 165.81 167.00 165.37 165.40 893,299 -2.12(-1.27%)
Jul 21, 2011 163.41 167.88 163.35 167.52 1,080,349 +5.16(+3.18%)
Jul 20, 2011 162.40 163.66 161.38 162.36 562,459 +0.09(+0.06%)
Jul 19, 2011 160.31 162.74 160.28 162.27 732,875 +2.96(+1.86%)
Jul 18, 2011 160.87 161.19 157.86 159.31 505,223 -2.17(-1.34%)
Jul 15, 2011 161.18 162.53 159.13 161.48 1,075,679 +1.00(+0.62%)
Jul 14, 2011 161.90 162.97 159.70 160.48 989,625 -1.36(-0.84%)
Jul 13, 2011 161.49 163.11 160.65 161.84 888,355 +0.92(+0.57%)
Jul 12, 2011 161.44 162.64 159.71 160.92 866,974 -0.88(-0.54%)
Jul 11, 2011 161.52 164.78 161.20 161.80 1,194,199 -0.99(-0.61%)
Jul 08, 2011 161.59 163.14 161.46 162.79 1,222,538 -1.39(-0.85%)
Jul 07, 2011 171.43 171.43 164.07 164.18 1,918,823 -5.82(-3.42%)
Jul 06, 2011 167.22 170.00 166.54 170.00 933,923 +2.88(+1.72%)
Jul 05, 2011 165.80 167.64 163.39 167.12 861,345 +1.28(+0.77%)
Jul 01, 2011 164.18 165.99 163.16 165.84 909,221 +1.19(+0.72%)
Jun 30, 2011 162.69 165.12 162.25 164.65 708,312 +2.72(+1.68%)
Jun 29, 2011 160.10 163.02 158.22 161.93 1,208,569 +2.25(+1.41%)
Jun 28, 2011 155.39 159.87 154.77 159.68 1,317,376 +4.62(+2.98%)
Jun 27, 2011 154.10 155.47 153.20 155.06 503,007 +1.28(+0.83%)
Jun 24, 2011 154.96 155.50 152.98 153.78 440,724 -1.01(-0.65%)
Jun 23, 2011 155.13 155.97 153.17 154.79 1,009,480 -2.76(-1.75%)
Jun 22, 2011 156.47 159.35 156.14 157.55 1,017,246 +0.71(+0.45%)
Jun 21, 2011 155.83 157.30 155.11 156.84 615,394 +1.81(+1.17%)
Jun 20, 2011 154.64 155.32 154.42 155.03 655,007 +2.08(+1.36%)
Jun 17, 2011 153.00 154.57 152.53 152.95 741,930 +1.17(+0.77%)
Jun 16, 2011 151.44 152.73 150.09 151.78 907,084 +0.66(+0.44%)
Jun 15, 2011 151.87 153.73 150.39 151.12 762,711 -2.15(-1.40%)
Jun 14, 2011 150.21 153.71 150.02 153.27 1,495,715 +4.93(+3.32%)
Jun 13, 2011 148.70 149.59 147.63 148.34 870,343 -0.09(-0.06%)
Jun 10, 2011 150.65 150.65 148.35 148.43 714,128 -2.71(-1.79%)
Jun 09, 2011 151.40 151.84 150.31 151.14 833,422 -0.15(-0.10%)
Jun 08, 2011 152.46 152.99 150.94 151.29 532,717 -1.53(-1.00%)
Jun 07, 2011 153.93 154.75 152.82 152.82 556,295 -0.44(-0.29%)
Jun 06, 2011 153.07 155.09 152.71 153.26 586,894 +0.12(+0.08%)
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.