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, 2012 170.34 173.93 168.03 173.07 921,023 +2.88(+1.69%)
Oct 26, 2012 170.19 170.19 170.19 0 +3.01(+1.80%)
Oct 25, 2012 163.45 171.50 161.00 167.18 1,491,011 +5.25(+3.24%)
Oct 24, 2012 162.54 163.50 161.36 161.93 430,103 +0.22(+0.14%)
Oct 23, 2012 163.62 163.81 161.57 161.71 492,673 -3.97(-2.40%)
Oct 19, 2012 167.66 168.34 165.06 165.68 532,618 -2.94(-1.74%)
Oct 18, 2012 167.20 168.83 166.38 168.62 309,758 +0.87(+0.52%)
Oct 17, 2012 168.18 168.48 166.89 167.75 505,242 -0.02(-0.01%)
Oct 16, 2012 167.58 167.95 166.11 167.77 399,668 +1.28(+0.77%)
Oct 15, 2012 162.58 166.88 162.46 166.49 862,130 +4.08(+2.51%)
Oct 12, 2012 163.32 164.33 161.81 162.41 476,341 -0.55(-0.34%)
Oct 11, 2012 163.46 164.31 162.13 162.96 602,056 +1.85(+1.15%)
Oct 10, 2012 162.24 162.44 160.78 161.11 726,829 -1.09(-0.67%)
Oct 09, 2012 163.56 165.00 161.80 162.20 580,720 -1.42(-0.87%)
Oct 08, 2012 163.26 164.20 162.80 163.62 509,376 +0.06(+0.04%)
Oct 06, 2012 164.81 165.64 162.88 163.56 626,549 +0.00(+0.00%)
Oct 05, 2012 164.81 165.64 162.88 163.56 626,549 -0.24(-0.15%)
Oct 04, 2012 163.77 164.93 162.74 163.80 448,549 +0.78(+0.48%)
Oct 03, 2012 163.66 164.06 162.41 163.02 447,896 -0.06(-0.04%)
Oct 02, 2012 165.16 165.69 162.42 163.08 565,784 -1.88(-1.14%)
Oct 01, 2012 163.48 165.34 162.86 164.96 723,980 +1.62(+0.99%)
Sep 28, 2012 162.01 164.34 161.10 163.34 1,106,399 +0.59(+0.36%)
Sep 27, 2012 162.39 162.84 160.38 162.75 495,264 +1.69(+1.05%)
Sep 26, 2012 160.75 162.17 159.93 161.06 811,892 +0.15(+0.09%)
Sep 25, 2012 161.51 162.01 160.28 160.91 963,932 -0.39(-0.24%)
Sep 24, 2012 159.97 161.99 159.84 161.30 737,816 -2.11(-1.29%)
Sep 21, 2012 161.89 164.65 161.23 163.41 1,325,676 +2.21(+1.37%)
Sep 20, 2012 158.78 161.52 157.51 161.20 1,037,304 +1.73(+1.08%)
Sep 19, 2012 159.32 159.95 158.72 159.47 642,605 +0.12(+0.08%)
Sep 18, 2012 158.39 159.38 157.91 159.35 706,590 +0.96(+0.61%)
Sep 17, 2012 161.16 161.73 157.87 158.39 769,415 -3.00(-1.86%)
Sep 14, 2012 161.65 164.69 160.48 161.39 1,125,532 +0.64(+0.40%)
Sep 13, 2012 157.83 161.48 157.60 160.75 770,962 +2.03(+1.28%)
Sep 12, 2012 159.76 160.63 158.12 158.72 604,557 -0.67(-0.42%)
Sep 11, 2012 159.20 159.43 158.31 159.39 483,852 +0.30(+0.19%)
Sep 10, 2012 161.88 162.66 158.89 159.09 492,693 -3.63(-2.23%)
Sep 07, 2012 163.84 164.16 162.09 162.72 447,884 -1.10(-0.67%)
Sep 06, 2012 159.78 163.83 159.49 163.82 595,597 +5.42(+3.42%)
Sep 05, 2012 160.39 160.90 158.20 158.40 587,035 -2.05(-1.28%)
Sep 04, 2012 160.79 161.56 158.01 160.45 715,915 -0.63(-0.39%)
Aug 31, 2012 162.17 163.90 160.22 161.08 507,378 -0.18(-0.11%)
Aug 30, 2012 162.25 162.47 160.69 161.26 394,835 -2.10(-1.29%)
Aug 29, 2012 163.11 163.86 162.05 163.36 527,256 -0.06(-0.04%)
Aug 27, 2012 165.00 165.64 163.27 163.42 528,245 -1.43(-0.87%)
Aug 24, 2012 161.50 165.00 161.42 164.85 619,342 +3.19(+1.97%)
Aug 23, 2012 162.85 163.44 160.91 161.66 564,755 -1.84(-1.13%)
Aug 22, 2012 164.07 164.66 163.15 163.50 502,279 -1.15(-0.70%)
Aug 21, 2012 165.08 165.96 163.82 164.65 495,877 -0.10(-0.06%)
Aug 20, 2012 164.13 165.14 163.68 164.75 685,197 +0.01(+0.01%)
Aug 17, 2012 162.40 164.84 161.43 164.74 762,312 +2.83(+1.75%)
Aug 16, 2012 160.35 162.07 158.79 161.91 462,261 +1.72(+1.07%)
Aug 15, 2012 159.68 160.77 158.92 160.19 283,122 +0.32(+0.20%)
Aug 14, 2012 161.38 161.69 159.35 159.87 417,340 -0.59(-0.37%)
Aug 13, 2012 160.96 162.17 158.66 160.46 534,786 -1.15(-0.71%)
Aug 11, 2012 160.72 162.45 159.32 161.61 642,744 +0.00(+0.00%)
Aug 10, 2012 160.72 162.45 159.32 161.61 642,744 +0.14(+0.09%)
Aug 09, 2012 158.48 161.64 158.48 161.47 800,217 +2.04(+1.28%)
Aug 08, 2012 158.96 159.80 157.76 159.43 660,231 -0.14(-0.09%)
Aug 07, 2012 157.49 159.71 156.70 159.57 769,433 +3.01(+1.92%)
Aug 06, 2012 156.91 157.35 155.65 156.56 424,985 +0.31(+0.20%)
Aug 03, 2012 155.72 157.04 155.05 156.25 616,592 +2.14(+1.39%)
Aug 02, 2012 151.06 154.64 150.53 154.11 957,487 +1.90(+1.25%)
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.