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 (%)
Jan 31, 2011 141.26 143.18 141.20 142.99 741,220 +2.01(+1.43%)
Jan 28, 2011 144.96 145.48 140.38 140.98 785,345 -3.55(-2.46%)
Jan 27, 2011 144.63 146.16 144.18 144.53 1,079,240 -0.12(-0.08%)
Jan 26, 2011 143.98 145.20 142.46 144.65 1,277,888 +0.86(+0.60%)
Jan 25, 2011 141.83 144.00 140.00 143.79 866,323 +1.62(+1.14%)
Jan 24, 2011 140.81 142.26 140.12 142.17 728,109 +1.41(+1.00%)
Jan 21, 2011 144.85 144.93 140.55 140.76 1,252,149 -2.54(-1.77%)
Jan 20, 2011 144.72 145.33 142.80 143.30 1,003,994 -1.92(-1.32%)
Jan 19, 2011 147.18 148.36 144.41 145.22 624,742 -2.56(-1.73%)
Jan 18, 2011 144.94 147.80 144.90 147.78 884,119 +3.02(+2.09%)
Jan 14, 2011 143.63 144.85 142.85 144.76 710,156 +0.64(+0.44%)
Jan 13, 2011 141.06 144.30 140.65 144.12 943,290 +3.67(+2.61%)
Jan 12, 2011 142.99 143.42 140.05 140.45 775,340 -1.37(-0.97%)
Jan 11, 2011 143.47 144.55 140.76 141.82 696,130 -0.53(-0.37%)
Jan 10, 2011 141.91 142.97 140.59 142.35 662,395 -0.57(-0.40%)
Jan 07, 2011 142.86 144.04 142.01 142.92 524,089 +0.00(+0.00%)
Jan 06, 2011 142.15 143.74 141.72 142.92 472,522 +0.71(+0.50%)
Jan 05, 2011 138.90 144.31 138.64 142.21 1,375,402 +2.54(+1.82%)
Jan 04, 2011 140.80 140.80 138.19 139.67 650,992 -1.17(-0.83%)
Jan 03, 2011 140.38 141.10 139.51 140.84 568,388 +1.63(+1.17%)
Dec 31, 2010 139.25 139.47 138.38 139.21 331,038 -0.27(-0.19%)
Dec 30, 2010 139.83 140.24 139.26 139.48 248,882 -0.59(-0.42%)
Dec 29, 2010 140.63 140.63 139.33 140.07 272,027 -0.14(-0.10%)
Dec 28, 2010 140.65 140.82 139.11 140.21 245,440 +0.18(+0.13%)
Dec 27, 2010 140.46 141.44 139.56 140.03 364,150 -1.53(-1.08%)
Dec 23, 2010 141.67 142.66 141.18 141.56 372,361 -0.37(-0.26%)
Dec 22, 2010 141.03 142.23 140.87 141.93 331,877 +0.61(+0.43%)
Dec 21, 2010 141.00 142.93 140.25 141.32 674,875 +0.66(+0.47%)
Dec 20, 2010 141.12 141.55 139.65 140.66 966,212 +0.03(+0.02%)
Dec 17, 2010 138.61 140.89 137.42 140.63 1,470,640 +1.67(+1.20%)
Dec 16, 2010 138.01 139.26 136.89 138.96 696,918 +0.98(+0.71%)
Dec 15, 2010 139.30 140.44 137.98 137.98 872,893 -1.74(-1.25%)
Dec 14, 2010 142.30 142.90 139.44 139.72 1,146,730 -2.29(-1.61%)
Dec 13, 2010 141.37 143.45 141.37 142.01 730,696 +0.80(+0.57%)
Dec 10, 2010 141.03 141.75 139.81 141.21 457,952 +0.80(+0.57%)
Dec 09, 2010 141.81 142.49 139.58 140.41 507,548 -0.70(-0.50%)
Dec 08, 2010 141.45 142.92 140.08 141.11 504,629 -0.29(-0.21%)
Dec 07, 2010 143.75 143.79 141.04 141.40 876,054 -1.04(-0.73%)
Dec 06, 2010 142.06 143.27 141.40 142.44 431,664 -0.32(-0.22%)
Dec 03, 2010 141.36 143.01 140.41 142.76 728,352 +0.45(+0.32%)
Dec 02, 2010 140.59 142.54 140.51 142.31 780,333 +1.53(+1.09%)
Dec 01, 2010 140.45 141.96 140.00 140.78 1,136,173 +2.71(+1.96%)
Nov 30, 2010 135.75 138.98 135.23 138.07 754,332 +0.84(+0.61%)
Nov 29, 2010 137.58 137.80 135.58 137.23 1,005,558 -1.52(-1.10%)
Nov 26, 2010 137.73 139.31 136.38 138.75 426,148 -1.00(-0.72%)
Nov 24, 2010 135.98 139.75 139.75 139.75 1,016,680 +4.58(+3.39%)
Nov 23, 2010 133.63 135.58 132.87 135.17 952,227 +0.18(+0.13%)
Nov 22, 2010 134.01 135.29 133.03 134.99 622,045 -0.11(-0.08%)
Nov 19, 2010 134.63 136.39 133.58 135.10 1,260,843 +0.70(+0.52%)
Nov 18, 2010 132.35 135.00 132.35 134.40 1,133,635 +3.01(+2.29%)
Nov 17, 2010 131.85 133.56 130.97 131.39 707,318 -0.54(-0.41%)
Nov 16, 2010 132.80 132.95 129.81 131.93 1,042,603 -1.54(-1.15%)
Nov 15, 2010 132.89 134.22 131.67 133.47 1,194,655 +0.54(+0.41%)
Nov 12, 2010 132.58 133.97 131.59 132.93 1,225,700 -0.94(-0.70%)
Nov 11, 2010 136.02 136.03 132.44 133.87 2,508,581 -3.69(-2.68%)
Nov 10, 2010 139.23 139.23 136.95 137.56 1,420,834 -2.50(-1.78%)
Nov 09, 2010 141.74 142.08 139.30 140.06 930,652 -0.63(-0.45%)
Nov 08, 2010 141.51 143.43 139.33 140.69 1,591,237 -4.31(-2.97%)
Nov 05, 2010 143.41 145.40 143.28 145.00 1,045,108 +1.77(+1.24%)
Nov 04, 2010 141.45 143.52 140.89 143.23 1,433,864 +3.15(+2.25%)
Nov 03, 2010 140.65 141.33 138.11 140.08 906,209 -0.75(-0.53%)
Nov 02, 2010 138.77 140.90 138.61 140.83 1,102,961 +3.66(+2.67%)
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.