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 (%)
May 31, 2013 215.64 218.85 213.89 213.92 834,436 -1.94(-0.90%)
May 30, 2013 211.13 216.78 210.83 215.86 789,432 +5.11(+2.42%)
May 29, 2013 211.32 212.48 210.26 210.75 364,306 -2.16(-1.01%)
May 28, 2013 213.26 215.00 211.91 212.91 504,539 +2.18(+1.03%)
May 24, 2013 208.81 211.40 207.15 210.73 572,907 +1.08(+0.52%)
May 23, 2013 207.68 211.66 207.68 209.65 951,577 -2.05(-0.97%)
May 22, 2013 212.61 214.75 211.48 211.70 695,737 -1.64(-0.77%)
May 21, 2013 214.72 215.46 213.33 213.34 409,797 -1.74(-0.81%)
May 20, 2013 212.49 215.11 211.99 215.08 710,403 +2.08(+0.98%)
May 17, 2013 210.34 213.06 209.36 213.00 912,761 +3.47(+1.66%)
May 16, 2013 211.45 212.95 209.40 209.53 779,320 -1.97(-0.93%)
May 15, 2013 211.63 212.01 209.78 211.50 484,164 +3.04(+1.46%)
May 13, 2013 209.98 210.41 208.05 208.46 861,913 -1.51(-0.72%)
May 10, 2013 206.71 211.00 206.25 209.97 1,139,087 +3.29(+1.59%)
May 09, 2013 201.15 211.89 201.15 206.68 2,019,007 +14.66(+7.63%)
May 08, 2013 192.33 193.62 191.39 192.02 507,430 -1.50(-0.78%)
May 07, 2013 191.37 193.65 190.62 193.52 388,487 +2.52(+1.32%)
May 06, 2013 189.66 191.71 189.66 191.00 433,929 +1.10(+0.58%)
May 03, 2013 190.50 191.26 188.28 189.90 643,031 +1.62(+0.86%)
May 02, 2013 189.95 190.65 188.11 188.28 679,867 -1.65(-0.87%)
May 01, 2013 189.66 192.25 189.59 189.93 644,041 -1.36(-0.71%)
Apr 30, 2013 187.29 191.41 187.11 191.29 984,082 +3.88(+2.07%)
Apr 29, 2013 187.61 188.59 186.97 187.41 646,720 -0.06(-0.03%)
Apr 26, 2013 188.06 189.08 187.38 187.47 661,061 -0.53(-0.28%)
Apr 25, 2013 189.27 189.62 187.66 188.00 854,930 -0.86(-0.46%)
Apr 24, 2013 186.74 189.14 186.51 188.86 393,708 +2.73(+1.47%)
Apr 23, 2013 186.56 186.79 183.25 186.13 356,264 +0.63(+0.34%)
Apr 22, 2013 186.19 187.50 184.77 185.50 366,780 -0.55(-0.30%)
Apr 19, 2013 183.54 186.26 182.90 186.05 590,771 +2.97(+1.62%)
Apr 18, 2013 185.49 185.61 182.41 183.08 585,293 -2.26(-1.22%)
Apr 17, 2013 186.85 187.75 184.96 185.34 501,965 -3.48(-1.84%)
Apr 16, 2013 186.37 189.01 186.37 188.82 658,900 +4.27(+2.31%)
Apr 15, 2013 187.31 188.47 184.55 184.55 687,853 -4.38(-2.32%)
Apr 12, 2013 187.60 188.97 186.80 188.93 384,594 +0.75(+0.40%)
Apr 11, 2013 187.70 188.53 187.12 188.18 1,119,691 +0.88(+0.47%)
Apr 10, 2013 185.46 187.75 185.26 187.30 619,832 +2.24(+1.21%)
Apr 09, 2013 184.09 185.42 183.15 185.06 607,315 +2.11(+1.15%)
Apr 08, 2013 182.68 183.48 181.84 182.95 498,636 +0.03(+0.02%)
Apr 05, 2013 181.42 183.28 180.06 182.92 661,876 -0.42(-0.23%)
Apr 04, 2013 185.62 185.77 182.87 183.34 592,516 -1.85(-1.00%)
Apr 03, 2013 185.33 187.45 184.87 185.19 529,106 +0.07(+0.04%)
Apr 02, 2013 187.43 187.97 184.51 185.12 543,317 -1.65(-0.88%)
Apr 01, 2013 189.21 189.35 186.66 186.77 547,194 -2.85(-1.50%)
Mar 28, 2013 189.83 190.27 188.69 189.62 700,384 -0.27(-0.14%)
Mar 27, 2013 190.10 190.73 188.97 189.89 274,533 -1.34(-0.70%)
Mar 26, 2013 190.62 191.30 189.97 191.23 302,356 +1.61(+0.85%)
Mar 25, 2013 193.33 193.98 189.08 189.62 656,767 -3.29(-1.71%)
Mar 22, 2013 193.93 194.43 192.37 192.91 300,202 -0.02(-0.01%)
Mar 21, 2013 194.48 195.34 192.58 192.93 432,729 -2.28(-1.17%)
Mar 20, 2013 194.68 196.00 193.92 195.21 509,388 +1.29(+0.67%)
Mar 19, 2013 194.44 194.81 191.66 193.92 681,652 -0.03(-0.02%)
Mar 18, 2013 192.18 195.29 192.18 193.95 755,933 -0.41(-0.21%)
Mar 15, 2013 191.22 194.75 190.91 194.36 1,172,817 +2.75(+1.44%)
Mar 14, 2013 190.86 191.89 189.68 191.61 486,366 +1.14(+0.60%)
Mar 13, 2013 189.21 191.91 188.75 190.47 497,686 +1.42(+0.75%)
Mar 12, 2013 190.85 190.85 188.54 189.05 400,120 -1.59(-0.83%)
Mar 11, 2013 190.51 191.21 190.05 190.64 468,410 +0.05(+0.03%)
Mar 08, 2013 190.00 191.39 189.55 190.59 829,560 +1.19(+0.63%)
Mar 07, 2013 189.28 190.09 188.93 189.40 462,975 +0.08(+0.04%)
Mar 06, 2013 190.69 190.70 188.88 189.32 488,868 -0.32(-0.17%)
Mar 05, 2013 187.91 189.86 186.78 189.64 447,741 +2.63(+1.41%)
Mar 04, 2013 185.43 187.35 184.65 187.01 683,648 +1.20(+0.65%)
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.