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 (%)
Nov 30, 2006 75.20 75.94 74.58 75.46 708,000 +0.47(+0.63%)
Nov 29, 2006 73.94 75.05 73.91 74.99 736,200 +1.22(+1.65%)
Nov 28, 2006 72.44 73.99 72.32 73.77 886,100 +0.86(+1.18%)
Nov 27, 2006 75.30 75.53 72.81 72.91 934,700 -2.89(-3.81%)
Nov 24, 2006 75.79 76.19 75.35 75.80 161,300 +0.01(+0.01%)
Nov 22, 2006 75.39 75.86 75.19 75.79 464,300 +0.33(+0.44%)
Nov 21, 2006 75.00 75.78 74.45 75.46 1,261,800 +1.75(+2.37%)
Nov 20, 2006 75.10 75.10 73.29 73.71 1,097,300 -1.12(-1.50%)
Nov 17, 2006 74.26 75.36 73.76 74.83 1,382,400 +0.69(+0.93%)
Nov 16, 2006 74.05 74.14 73.33 74.14 1,205,400 +0.59(+0.80%)
Nov 15, 2006 71.65 75.16 71.65 73.55 1,926,100 +2.76(+3.90%)
Nov 14, 2006 68.75 70.93 68.69 70.79 947,900 +2.02(+2.94%)
Nov 13, 2006 68.34 69.39 67.99 68.77 808,000 +0.43(+0.63%)
Nov 10, 2006 67.36 68.35 67.36 68.34 428,200 +0.94(+1.39%)
Nov 09, 2006 68.51 69.05 67.26 67.40 626,800 -1.06(-1.55%)
Nov 08, 2006 68.10 68.95 67.50 68.46 579,500 -0.03(-0.04%)
Nov 07, 2006 68.81 69.15 68.18 68.49 666,900 -0.14(-0.20%)
Nov 06, 2006 69.50 69.89 68.10 68.63 690,500 +0.59(+0.87%)
Nov 03, 2006 67.37 68.20 66.84 68.04 519,700 +0.92(+1.37%)
Nov 02, 2006 67.30 67.64 66.94 67.12 873,900 -0.79(-1.16%)
Nov 01, 2006 68.70 68.70 67.63 67.91 823,700 -0.15(-0.22%)
Oct 31, 2006 68.01 68.60 67.79 68.06 941,900 +0.35(+0.52%)
Oct 30, 2006 66.80 67.93 66.80 67.71 512,400 +0.71(+1.06%)
Oct 27, 2006 67.25 68.13 66.77 67.00 545,700 -0.25(-0.37%)
Oct 26, 2006 68.30 68.30 66.54 67.25 678,000 -0.61(-0.90%)
Oct 25, 2006 69.00 69.22 67.34 67.86 968,500 -0.39(-0.57%)
Oct 24, 2006 69.25 69.51 67.09 68.25 2,410,300 +3.07(+4.71%)
Oct 23, 2006 64.14 65.18 64.14 65.18 484,100 +0.56(+0.87%)
Oct 20, 2006 65.90 65.90 64.18 64.62 389,300 -0.55(-0.84%)
Oct 19, 2006 65.00 65.28 63.90 65.17 361,800 +0.08(+0.12%)
Oct 18, 2006 65.78 66.35 64.87 65.09 348,100 -0.44(-0.67%)
Oct 17, 2006 66.44 66.60 64.70 65.53 636,700 -1.42(-2.12%)
Oct 16, 2006 65.76 67.29 65.76 66.95 587,000 +1.06(+1.61%)
Oct 13, 2006 66.43 66.53 65.74 65.89 560,200 -0.74(-1.11%)
Oct 12, 2006 64.60 66.69 64.15 66.63 711,800 +2.65(+4.14%)
Oct 11, 2006 64.18 65.09 63.30 63.98 577,500 -0.40(-0.62%)
Oct 10, 2006 64.70 64.90 64.10 64.38 664,600 -0.31(-0.48%)
Oct 09, 2006 64.91 65.23 64.25 64.69 739,200 -0.24(-0.37%)
Oct 06, 2006 65.15 65.70 64.40 64.93 408,200 -0.22(-0.34%)
Oct 05, 2006 64.51 65.21 63.87 65.15 971,900 +0.53(+0.82%)
Oct 04, 2006 63.30 64.80 63.22 64.62 887,600 +1.02(+1.60%)
Oct 03, 2006 62.29 63.95 61.81 63.60 1,483,400 +1.32(+2.12%)
Oct 02, 2006 62.40 63.15 61.63 62.28 1,229,000 -0.88(-1.39%)
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%)
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.