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 (%)
Sep 30, 2005 51.90 53.19 51.59 53.10 786,500 +1.20(+2.31%)
Sep 29, 2005 51.94 50.96 51.90 339,300 +0.15(+0.29%)
Sep 28, 2005 51.64 52.22 51.31 51.75 553,000 +0.12(+0.23%)
Sep 27, 2005 52.30 52.56 51.25 51.63 489,400 -0.59(-1.13%)
Sep 26, 2005 50.90 53.91 50.87 52.22 1,575,700 +2.22(+4.44%)
Sep 23, 2005 50.00 50.22 48.99 50.00 850,100 +0.68(+1.38%)
Sep 22, 2005 48.46 49.43 48.45 49.32 686,000 +0.92(+1.90%)
Sep 21, 2005 49.00 49.00 47.79 48.40 1,759,700 -0.56(-1.14%)
Sep 20, 2005 50.32 50.75 48.60 48.96 816,400 -1.11(-2.22%)
Sep 19, 2005 50.88 50.89 49.54 50.07 661,000 -0.71(-1.40%)
Sep 16, 2005 50.40 51.43 50.33 50.78 1,763,900 +1.01(+2.03%)
Sep 15, 2005 49.20 50.07 49.17 49.77 1,065,100 -0.36(-0.72%)
Sep 14, 2005 50.02 50.83 49.59 50.13 1,306,100 +0.21(+0.42%)
Sep 13, 2005 49.70 50.29 49.45 49.92 1,131,500 +0.38(+0.77%)
Sep 12, 2005 49.10 49.71 48.90 49.54 878,300 +0.44(+0.90%)
Sep 09, 2005 48.20 49.15 47.82 49.10 736,800 +0.82(+1.69%)
Sep 08, 2005 48.66 48.66 48.14 48.28 272,500 -0.38(-0.77%)
Sep 07, 2005 48.62 48.89 48.49 48.66 301,700 +0.41(+0.85%)
Sep 06, 2005 47.99 48.36 47.98 48.25 425,800 +0.26(+0.53%)
Sep 02, 2005 48.00 48.27 47.81 47.99 568,700 -0.53(-1.08%)
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.