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 (%)
Oct 31, 2011 160.59 164.86 159.45 163.15 2,008,222 +1.23(+0.76%)
Oct 28, 2011 166.00 166.49 159.11 161.92 2,061,244 -4.55(-2.73%)
Oct 27, 2011 175.09 178.98 165.29 166.47 2,793,108 -6.16(-3.57%)
Oct 26, 2011 174.00 174.77 169.94 172.63 1,198,140 +1.37(+0.80%)
Oct 25, 2011 172.00 173.85 170.58 171.26 889,697 -1.88(-1.09%)
Oct 24, 2011 169.75 173.58 169.61 173.14 899,702 +3.64(+2.15%)
Oct 21, 2011 167.70 169.72 166.05 169.50 1,221,709 +4.45(+2.70%)
Oct 20, 2011 163.93 166.60 163.22 165.05 613,187 +0.78(+0.47%)
Oct 19, 2011 167.27 169.09 163.82 164.27 758,013 -2.81(-1.68%)
Oct 18, 2011 160.98 168.23 160.46 167.08 720,998 +5.46(+3.38%)
Oct 17, 2011 165.16 165.16 161.09 161.62 475,656 -3.64(-2.20%)
Oct 14, 2011 165.59 165.59 163.26 165.26 577,349 +1.62(+0.99%)
Oct 13, 2011 162.75 164.02 160.15 163.64 620,945 -0.16(-0.10%)
Oct 12, 2011 165.01 166.14 161.94 163.80 708,813 -0.09(-0.05%)
Oct 11, 2011 160.88 164.55 159.95 163.89 657,923 +1.92(+1.19%)
Oct 10, 2011 159.41 161.97 158.46 161.97 946,666 +5.50(+3.52%)
Oct 07, 2011 155.59 158.85 154.67 156.47 1,330,775 +1.46(+0.94%)
Oct 06, 2011 151.75 155.09 151.69 155.01 1,135,134 +2.40(+1.57%)
Oct 05, 2011 146.35 153.52 144.76 152.61 1,972,478 +6.99(+4.80%)
Oct 04, 2011 145.81 146.85 139.87 145.62 3,155,362 -2.71(-1.83%)
Oct 03, 2011 155.08 155.39 147.69 148.33 2,275,513 -7.13(-4.59%)
Sep 30, 2011 156.44 158.20 152.61 155.46 1,707,097 -2.63(-1.66%)
Sep 29, 2011 164.34 167.24 155.79 158.09 1,963,313 -4.05(-2.50%)
Sep 28, 2011 167.69 169.95 161.98 162.14 922,327 -5.17(-3.09%)
Sep 27, 2011 165.67 171.05 165.67 167.31 1,482,863 +4.35(+2.67%)
Sep 26, 2011 163.29 164.78 160.62 162.96 1,362,984 +0.85(+0.52%)
Sep 23, 2011 156.53 163.06 155.67 162.11 1,225,522 +5.02(+3.20%)
Sep 22, 2011 156.67 159.27 154.00 157.09 2,170,720 -4.13(-2.56%)
Sep 21, 2011 172.07 173.98 161.02 161.22 2,005,147 -9.62(-5.63%)
Sep 20, 2011 172.23 173.46 169.41 170.84 818,831 +0.05(+0.03%)
Sep 19, 2011 168.44 171.99 167.00 170.79 1,088,056 -0.70(-0.41%)
Sep 16, 2011 169.36 172.00 168.49 171.49 1,283,411 +1.85(+1.09%)
Sep 15, 2011 168.37 169.91 167.84 169.64 939,668 +2.48(+1.48%)
Sep 14, 2011 164.31 169.43 161.83 167.16 1,050,909 +3.22(+1.96%)
Sep 13, 2011 159.53 164.29 157.83 163.94 1,054,168 +5.03(+3.17%)
Sep 12, 2011 154.96 158.93 154.05 158.91 837,017 +2.11(+1.35%)
Sep 09, 2011 157.68 158.88 154.83 156.80 962,544 -2.98(-1.87%)
Sep 08, 2011 157.89 162.88 157.89 159.78 583,416 -0.87(-0.54%)
Sep 07, 2011 159.46 160.86 158.33 160.65 979,514 +4.51(+2.89%)
Sep 06, 2011 149.95 156.48 149.56 156.14 957,474 +0.04(+0.03%)
Sep 02, 2011 157.51 159.04 155.18 156.10 838,574 -4.49(-2.80%)
Sep 01, 2011 163.56 165.39 159.79 160.59 1,380,063 -3.26(-1.99%)
Aug 31, 2011 166.91 168.73 161.72 163.85 1,611,624 -1.81(-1.09%)
Aug 30, 2011 163.53 166.68 162.27 165.66 962,919 +1.72(+1.05%)
Aug 29, 2011 158.86 164.09 158.10 163.94 670,242 +5.69(+3.60%)
Aug 26, 2011 152.14 159.85 148.80 158.25 899,392 +4.66(+3.03%)
Aug 25, 2011 157.08 157.65 152.70 153.59 957,813 -1.67(-1.08%)
Aug 24, 2011 150.29 155.58 150.28 155.26 1,375,028 +4.67(+3.10%)
Aug 23, 2011 144.92 150.89 143.87 150.59 1,079,214 +6.13(+4.24%)
Aug 22, 2011 146.24 146.28 142.94 144.46 1,092,374 +2.01(+1.41%)
Aug 19, 2011 138.98 146.38 138.46 142.45 1,924,691 +1.68(+1.19%)
Aug 18, 2011 147.29 147.62 138.39 140.77 2,351,219 -11.12(-7.32%)
Aug 17, 2011 150.92 153.66 150.45 151.89 952,121 +1.79(+1.19%)
Aug 16, 2011 150.51 152.49 148.57 150.10 894,240 -2.44(-1.60%)
Aug 15, 2011 153.51 153.68 149.19 152.54 730,239 +0.17(+0.11%)
Aug 12, 2011 149.59 153.58 149.16 152.37 868,663 +2.50(+1.67%)
Aug 11, 2011 142.51 151.83 141.16 149.87 1,585,979 +9.01(+6.40%)
Aug 10, 2011 141.94 146.55 140.58 140.86 1,683,721 -5.13(-3.51%)
Aug 09, 2011 145.52 146.96 136.04 145.99 2,530,708 +7.21(+5.20%)
Aug 08, 2011 145.52 148.68 138.69 138.78 1,648,368 -10.52(-7.05%)
Aug 05, 2011 150.36 151.34 145.23 149.30 1,908,767 +0.43(+0.29%)
Aug 04, 2011 154.60 155.08 148.77 148.87 1,577,226 -7.68(-4.91%)
Aug 03, 2011 157.10 158.00 151.58 156.55 1,129,523 -0.39(-0.25%)
Aug 02, 2011 159.42 161.29 156.84 156.94 1,073,469 -3.82(-2.38%)
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.