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 30, 2013 213.62 213.67 210.79 211.24 415,280 -2.33(-1.09%)
Aug 29, 2013 212.00 216.78 211.20 213.57 567,393 +1.18(+0.56%)
Aug 28, 2013 211.90 214.18 211.61 212.39 562,523 +0.28(+0.13%)
Aug 27, 2013 214.34 214.93 211.83 212.11 766,123 -4.14(-1.91%)
Aug 26, 2013 217.95 219.25 216.09 216.25 390,279 -1.91(-0.88%)
Aug 23, 2013 219.38 219.58 217.26 218.16 618,322 -1.22(-0.56%)
Aug 22, 2013 216.99 220.10 216.15 219.38 695,638 +4.30(+2.00%)
Aug 21, 2013 215.29 217.41 214.83 215.08 597,252 -0.85(-0.39%)
Aug 20, 2013 217.38 217.80 215.70 215.93 491,087 -1.46(-0.67%)
Aug 19, 2013 216.35 219.38 215.51 217.39 422,831 +0.45(+0.21%)
Aug 16, 2013 217.03 218.96 216.65 216.94 479,997 -0.64(-0.29%)
Aug 15, 2013 218.01 220.62 217.49 217.58 530,824 -1.93(-0.88%)
Aug 14, 2013 219.88 219.96 218.29 219.51 417,479 -0.53(-0.24%)
Aug 13, 2013 216.53 220.25 215.45 220.04 612,997 +3.86(+1.79%)
Aug 12, 2013 218.15 218.15 215.27 216.18 944,487 -2.36(-1.08%)
Aug 09, 2013 220.80 221.34 218.34 218.54 939,211 -2.28(-1.03%)
Aug 08, 2013 221.40 223.03 220.68 220.82 605,452 -0.14(-0.06%)
Aug 07, 2013 221.00 223.07 219.20 220.96 509,261 -0.97(-0.44%)
Aug 06, 2013 219.69 224.49 219.69 221.93 420,439 -2.86(-1.27%)
Aug 05, 2013 223.84 225.67 222.99 224.79 331,426 +0.79(+0.35%)
Aug 02, 2013 224.34 225.29 222.20 224.00 1,026,390 -0.56(-0.25%)
Aug 01, 2013 223.54 224.90 221.76 224.56 807,688 +2.84(+1.28%)
Jul 31, 2013 222.75 224.05 220.78 221.72 1,146,323 +0.03(+0.01%)
Jul 30, 2013 225.35 226.35 221.67 221.69 541,420 -2.76(-1.23%)
Jul 29, 2013 224.98 225.82 223.13 224.45 834,682 -0.55(-0.24%)
Jul 26, 2013 229.54 230.99 222.90 225.00 1,427,227 -5.70(-2.47%)
Jul 25, 2013 230.82 238.99 221.10 230.70 1,658,701 -2.56(-1.10%)
Jul 24, 2013 236.47 236.47 232.94 233.26 670,654 -2.48(-1.05%)
Jul 23, 2013 235.95 237.94 235.02 235.74 713,294 +0.73(+0.31%)
Jul 22, 2013 235.78 235.29 233.52 235.01 383,260 +0.54(+0.23%)
Jul 19, 2013 233.26 234.60 231.60 234.47 668,079 +1.36(+0.58%)
Jul 18, 2013 233.29 234.61 232.20 233.11 480,523 +0.28(+0.12%)
Jul 17, 2013 232.05 233.53 231.25 232.83 428,048 +1.16(+0.50%)
Jul 16, 2013 234.25 234.97 230.01 231.67 554,892 -2.74(-1.17%)
Jul 15, 2013 234.99 235.78 232.39 234.41 659,667 -0.28(-0.12%)
Jul 12, 2013 237.17 238.40 222.27 234.69 2,319,105 -2.58(-1.09%)
Jul 11, 2013 237.58 238.29 236.44 237.27 419,194 +2.95(+1.26%)
Jul 10, 2013 233.77 235.47 233.51 234.32 351,123 +0.39(+0.17%)
Jul 09, 2013 233.03 234.98 232.25 233.93 811,963 +2.43(+1.05%)
Jul 08, 2013 236.81 238.00 231.38 231.50 942,380 -3.51(-1.49%)
Jul 05, 2013 232.32 270.00 231.43 235.01 697,622 +4.82(+2.09%)
Jul 03, 2013 226.90 230.52 225.68 230.19 347,894 +3.95(+1.75%)
Jul 02, 2013 229.52 230.26 224.78 226.24 630,239 -3.77(-1.64%)
Jul 01, 2013 226.95 231.23 226.34 230.01 719,448 +4.00(+1.77%)
Jun 28, 2013 225.29 226.75 223.13 226.01 958,195 +0.37(+0.16%)
Jun 27, 2013 223.88 226.94 222.55 225.64 1,113,454 +5.95(+2.71%)
Jun 26, 2013 213.69 220.78 213.69 219.69 960,141 +7.32(+3.45%)
Jun 25, 2013 212.21 213.70 211.36 212.37 761,354 +2.68(+1.28%)
Jun 24, 2013 210.00 211.60 208.54 209.69 589,328 -2.05(-0.97%)
Jun 21, 2013 215.18 215.60 209.89 211.74 1,037,726 -1.74(-0.82%)
Jun 20, 2013 215.04 218.03 213.00 213.48 786,451 -3.18(-1.47%)
Jun 19, 2013 221.48 221.62 216.59 216.66 351,386 -5.00(-2.26%)
Jun 18, 2013 219.51 221.90 218.64 221.66 298,919 +2.71(+1.24%)
Jun 17, 2013 221.42 221.61 218.08 218.95 607,887 -0.98(-0.45%)
Jun 14, 2013 219.98 221.34 218.88 219.93 372,991 -0.29(-0.13%)
Jun 13, 2013 216.00 220.55 215.96 220.22 487,251 +3.93(+1.82%)
Jun 12, 2013 221.05 221.31 215.66 216.29 372,409 -3.03(-1.38%)
Jun 11, 2013 217.62 220.38 217.21 219.32 706,621 -0.19(-0.09%)
Jun 10, 2013 218.44 220.14 217.75 219.51 625,796 +1.13(+0.52%)
Jun 07, 2013 214.70 219.42 214.70 218.38 869,379 +3.29(+1.53%)
Jun 06, 2013 210.20 215.13 209.97 215.09 509,029 +4.98(+2.37%)
Jun 05, 2013 213.40 213.91 210.05 210.11 515,327 -3.79(-1.77%)
Jun 04, 2013 216.16 216.16 212.82 213.90 770,103 -2.66(-1.23%)
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.