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 (%)
Jun 30, 2010 102.59 104.67 102.34 102.92 8,657 +0.17(+0.17%)
Jun 29, 2010 104.86 106.42 102.19 102.75 992 -5.81(-5.35%)
Jun 25, 2010 108.56 109.74 107.29 108.56 2,475,263 -1.05(-0.96%)
Jun 24, 2010 112.77 113.10 109.12 109.61 985 -3.28(-2.91%)
Jun 23, 2010 112.34 113.86 110.13 112.89 983,701 +0.91(+0.81%)
Jun 22, 2010 115.09 115.70 111.84 111.98 341 -3.76(-3.25%)
Jun 21, 2010 116.44 117.36 114.96 115.74 1,595,048 +0.98(+0.85%)
Jun 18, 2010 114.76 114.77 112.31 114.76 1,514,224 +1.64(+1.45%)
Jun 17, 2010 113.00 113.55 111.33 113.12 596,399 -0.04(-0.04%)
Jun 16, 2010 112.63 113.90 111.90 113.16 856,378 -0.23(-0.20%)
Jun 15, 2010 110.83 113.40 110.05 113.39 6,433 +4.32(+3.96%)
Jun 14, 2010 109.99 111.21 108.89 109.07 1,698,191 +0.14(+0.13%)
Jun 11, 2010 107.73 109.18 106.88 108.93 1,401,739 +0.34(+0.31%)
Jun 10, 2010 106.45 108.65 106.00 108.59 1,559 +3.66(+3.49%)
Jun 09, 2010 105.11 107.25 104.34 104.93 1,505,595 +0.66(+0.63%)
Jun 08, 2010 105.39 106.97 102.46 104.27 23,632 -1.37(-1.30%)
Jun 07, 2010 110.56 110.60 105.53 105.64 2,295,909 -4.76(-4.31%)
Jun 04, 2010 110.40 114.40 109.63 110.40 2,149,575 -6.80(-5.80%)
Jun 03, 2010 116.41 117.38 115.41 117.20 1,572,136 +1.45(+1.25%)
Jun 02, 2010 114.77 115.85 113.24 115.75 16,758 +1.82(+1.60%)
Jun 01, 2010 115.67 117.66 113.74 113.93 1,494,952 -2.77(-2.37%)
May 28, 2010 116.70 120.96 115.87 116.70 1,394,681 -4.17(-3.45%)
May 27, 2010 118.81 121.00 118.17 120.87 1,199,062 +4.79(+4.13%)
May 26, 2010 116.57 119.04 115.43 116.08 986,304 +0.70(+0.61%)
May 25, 2010 112.63 115.47 111.86 115.38 385 -0.10(-0.09%)
May 24, 2010 117.82 117.96 115.34 115.48 1,085,326 -2.72(-2.30%)
May 21, 2010 110.48 118.42 110.48 118.20 2,295,313 +5.33(+4.72%)
May 20, 2010 112.67 115.67 111.98 112.87 2,427,479 -4.70(-4.00%)
May 19, 2010 119.28 119.68 115.09 117.57 1,289,907 -2.55(-2.12%)
May 18, 2010 121.17 123.24 119.76 120.12 4,150 -0.70(-0.58%)
May 17, 2010 120.06 121.20 117.01 120.82 1,086,409 +0.59(+0.49%)
May 14, 2010 120.23 123.67 118.74 120.23 1,254,192 -4.16(-3.34%)
May 13, 2010 124.62 126.03 123.91 124.39 1,325,538 -0.48(-0.38%)
May 12, 2010 124.86 125.32 123.98 124.87 1,403,399 +0.85(+0.69%)
May 11, 2010 124.15 125.29 123.01 124.02 1,250 +0.32(+0.26%)
May 10, 2010 122.29 123.70 122.00 123.70 1,555,310 +6.70(+5.73%)
May 07, 2010 120.77 120.77 113.70 117.00 1,910,943 -3.50(-2.90%)
May 06, 2010 122.60 126.90 111.47 120.50 3,144,569 -1.65(-1.35%)
May 05, 2010 123.00 123.33 121.66 122.15 1,299,478 -1.77(-1.43%)
May 04, 2010 128.45 128.45 123.64 123.92 1,125,196 -6.26(-4.81%)
May 03, 2010 129.21 130.49 128.34 130.18 1,780,522 +1.84(+1.43%)
Apr 30, 2010 133.92 134.27 128.34 128.34 1,460,960 -5.49(-4.10%)
Apr 29, 2010 131.50 134.57 131.41 133.83 645,092 +2.82(+2.15%)
Apr 28, 2010 130.97 131.20 128.89 131.01 792,045 +0.94(+0.72%)
Apr 27, 2010 133.03 133.45 129.50 130.07 1,372,430 -3.29(-2.47%)
Apr 26, 2010 134.67 135.40 133.07 133.36 1,195,849 -1.13(-0.84%)
Apr 23, 2010 133.01 134.78 132.00 134.49 1,586,435 +0.99(+0.74%)
Apr 22, 2010 128.99 133.74 128.32 133.50 1,512,404 +3.69(+2.84%)
Apr 21, 2010 129.81 130.26 124.47 129.81 11,903 +5.19(+4.16%)
Apr 20, 2010 123.99 125.36 123.66 124.62 346 +1.70(+1.38%)
Apr 19, 2010 123.08 123.71 121.35 122.92 762,131 -0.84(-0.68%)
Apr 16, 2010 125.45 125.86 122.94 123.76 1,072,537 -2.07(-1.65%)
Apr 15, 2010 123.63 126.42 123.22 125.83 753,626 +1.73(+1.39%)
Apr 14, 2010 124.10 124.66 123.36 124.10 767,684 -0.07(-0.06%)
Apr 13, 2010 125.36 125.36 123.25 124.17 719,815 -1.58(-1.26%)
Apr 12, 2010 126.48 127.18 125.42 125.75 821,471 -0.33(-0.26%)
Apr 09, 2010 125.96 127.21 125.56 126.08 881,740 +0.19(+0.15%)
Apr 08, 2010 124.46 126.09 123.80 125.89 791,203 +0.85(+0.68%)
Apr 07, 2010 126.26 126.26 124.21 125.04 866,170 -1.21(-0.96%)
Apr 06, 2010 126.40 127.20 125.54 126.25 901,734 -1.87(-1.46%)
Apr 05, 2010 127.40 128.42 126.62 128.12 945,601 +0.90(+0.71%)
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.