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 29, 2006 62.15 63.47 62.15 63.16 750,400 +0.26(+0.41%)
Sep 28, 2006 62.95 63.51 61.81 62.90 476,400 -0.05(-0.08%)
Sep 27, 2006 62.10 63.67 62.10 62.95 791,900 +0.93(+1.50%)
Sep 26, 2006 61.50 62.14 60.82 62.02 1,034,200 +0.52(+0.85%)
Sep 25, 2006 60.96 62.19 60.68 61.50 948,500 +0.67(+1.10%)
Sep 22, 2006 60.58 61.63 60.58 60.83 989,700 -0.61(-0.99%)
Sep 21, 2006 61.46 61.75 60.80 61.44 1,075,200 -0.05(-0.08%)
Sep 20, 2006 59.00 61.64 59.00 61.49 1,208,400 +3.06(+5.24%)
Sep 19, 2006 60.16 60.70 58.17 58.43 1,571,600 -1.46(-2.44%)
Sep 18, 2006 58.78 60.08 57.41 59.89 1,624,500 +2.48(+4.32%)
Sep 15, 2006 57.30 57.61 55.94 57.41 1,557,500 -0.22(-0.38%)
Sep 14, 2006 58.33 58.39 57.22 57.63 605,000 -0.69(-1.18%)
Sep 13, 2006 57.30 58.56 57.24 58.32 489,900 +1.08(+1.89%)
Sep 12, 2006 57.80 57.84 56.82 57.24 1,060,500 -0.58(-1.00%)
Sep 11, 2006 56.75 58.09 56.70 57.82 1,202,000 +0.71(+1.24%)
Sep 08, 2006 56.70 57.43 56.66 57.11 632,600 +0.47(+0.83%)
Sep 07, 2006 57.48 57.48 56.11 56.64 783,300 -1.14(-1.97%)
Sep 06, 2006 58.85 59.17 57.60 57.78 998,800 -1.61(-2.71%)
Sep 05, 2006 59.00 59.62 58.60 59.39 658,700 +0.46(+0.78%)
Sep 01, 2006 58.52 59.65 58.19 58.93 763,500 +0.49(+0.84%)
Aug 31, 2006 58.60 59.00 58.09 58.44 652,600 +0.03(+0.05%)
Aug 30, 2006 58.65 58.83 57.35 58.41 1,137,100 +0.09(+0.15%)
Aug 29, 2006 59.49 59.53 57.69 58.32 1,103,900 -0.87(-1.47%)
Aug 28, 2006 59.00 59.50 58.80 59.19 1,045,100 +0.17(+0.29%)
Aug 25, 2006 59.70 59.76 58.67 59.02 795,100 -0.91(-1.52%)
Aug 24, 2006 60.45 60.77 59.55 59.93 545,600 -0.17(-0.28%)
Aug 23, 2006 61.10 61.44 59.65 60.10 806,800 -0.76(-1.25%)
Aug 22, 2006 60.40 61.11 60.30 60.86 457,000 +0.57(+0.95%)
Aug 21, 2006 60.46 60.69 59.80 60.29 379,500 -0.15(-0.25%)
Aug 18, 2006 60.33 60.56 59.62 60.44 290,800 -0.06(-0.10%)
Aug 17, 2006 60.55 61.11 60.37 60.50 504,600 -0.39(-0.64%)
Aug 16, 2006 60.61 61.15 60.26 60.89 1,020,500 +0.86(+1.43%)
Aug 15, 2006 58.70 60.03 58.68 60.03 623,600 +2.13(+3.68%)
Aug 14, 2006 58.50 58.65 57.56 57.90 808,800 -0.10(-0.17%)
Aug 11, 2006 59.00 59.21 57.64 58.00 690,100 -0.98(-1.66%)
Aug 10, 2006 58.45 59.62 57.45 58.98 1,173,000 -0.44(-0.74%)
Aug 09, 2006 60.65 60.67 59.24 59.42 863,000 -0.93(-1.54%)
Aug 08, 2006 61.55 61.75 59.85 60.35 984,700 -1.05(-1.71%)
Aug 07, 2006 61.43 61.89 60.15 61.40 607,900 -0.02(-0.03%)
Aug 04, 2006 63.50 64.06 61.11 61.42 1,166,500 -0.58(-0.94%)
Aug 03, 2006 59.25 62.11 58.75 62.00 1,328,800 +2.62(+4.41%)
Aug 02, 2006 59.80 60.42 58.83 59.38 836,300 +0.22(+0.37%)
Aug 01, 2006 59.40 59.70 58.47 59.16 548,800 -0.49(-0.82%)
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.