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 (%)
Jul 31, 2012 155.70 157.33 155.41 155.56 521,113 -0.52(-0.33%)
Jul 30, 2012 157.62 158.64 155.58 156.08 819,363 -2.11(-1.33%)
Jul 27, 2012 159.05 159.05 156.08 158.19 1,342,301 +1.24(+0.79%)
Jul 26, 2012 160.99 161.00 155.26 156.95 1,953,003 -3.07(-1.92%)
Jul 25, 2012 161.75 162.14 158.88 160.02 815,629 -0.91(-0.57%)
Jul 24, 2012 162.00 162.39 157.45 160.93 1,073,687 -1.25(-0.77%)
Jul 23, 2012 162.76 163.01 160.94 162.18 604,050 -2.84(-1.72%)
Jul 20, 2012 167.92 168.38 164.59 165.02 707,999 -3.32(-1.97%)
Jul 19, 2012 167.55 168.94 165.97 168.34 474,522 +0.74(+0.44%)
Jul 18, 2012 163.56 167.84 163.56 167.60 475,458 +3.36(+2.05%)
Jul 17, 2012 162.82 164.99 161.79 164.24 637,548 +1.50(+0.92%)
Jul 16, 2012 161.93 162.98 160.37 162.74 377,039 -0.18(-0.11%)
Jul 14, 2012 159.00 163.09 158.95 162.92 463,221 +0.00(+0.00%)
Jul 13, 2012 159.00 163.09 158.95 162.92 462,675 +4.10(+2.58%)
Jul 12, 2012 158.37 159.51 155.92 158.82 884,567 -0.62(-0.39%)
Jul 11, 2012 163.20 163.24 158.70 159.44 933,844 -3.75(-2.30%)
Jul 10, 2012 162.51 165.93 162.02 163.19 789,186 +0.39(+0.24%)
Jul 09, 2012 162.85 163.52 161.03 162.80 585,952 -0.50(-0.31%)
Jul 06, 2012 163.09 164.47 162.00 163.30 299,865 -2.35(-1.42%)
Jul 05, 2012 164.42 167.27 164.42 165.65 335,183 -1.86(-1.11%)
Jul 03, 2012 166.07 167.55 165.94 167.51 384,236 +1.67(+1.01%)
Jul 02, 2012 164.84 167.48 163.49 165.84 932,820 +1.32(+0.80%)
Jun 30, 2012 164.02 166.00 164.02 164.52 743,205 +0.03(+0.02%)
Jun 29, 2012 164.02 166.00 164.02 164.49 954,158 +2.91(+1.80%)
Jun 28, 2012 161.85 161.94 159.92 161.58 604,878 -1.16(-0.71%)
Jun 27, 2012 164.30 164.30 162.05 162.74 586,187 +0.10(+0.06%)
Jun 26, 2012 164.17 165.90 162.64 162.64 728,390 -1.28(-0.78%)
Jun 25, 2012 162.42 164.58 162.00 163.92 1,038,055 -1.05(-0.64%)
Jun 22, 2012 165.54 165.98 163.37 164.97 737,706 -0.11(-0.07%)
Jun 21, 2012 168.31 168.88 164.87 165.08 382,924 -2.52(-1.50%)
Jun 20, 2012 169.86 169.86 166.48 167.60 416,552 -2.07(-1.22%)
Jun 19, 2012 170.00 172.35 169.43 169.67 561,964 +0.58(+0.34%)
Jun 18, 2012 166.49 169.85 165.95 169.09 460,499 +2.13(+1.28%)
Jun 15, 2012 167.75 168.38 166.36 166.96 597,067 +0.25(+0.15%)
Jun 14, 2012 165.84 167.69 164.60 166.71 509,941 +1.34(+0.81%)
Jun 13, 2012 166.85 167.67 164.35 165.37 486,290 -2.21(-1.32%)
Jun 12, 2012 163.99 167.63 163.82 167.58 774,544 +3.93(+2.40%)
Jun 11, 2012 165.39 165.75 163.43 163.65 638,411 -0.33(-0.20%)
Jun 08, 2012 163.30 164.51 161.76 163.98 581,214 -0.10(-0.06%)
Jun 07, 2012 163.62 165.16 161.65 164.08 657,825 +2.43(+1.50%)
Jun 06, 2012 159.85 161.74 158.84 161.65 704,934 +3.23(+2.04%)
Jun 05, 2012 158.99 159.38 156.84 158.42 1,047,684 -1.14(-0.71%)
Jun 04, 2012 162.01 163.96 158.36 159.56 1,174,422 -2.05(-1.27%)
Jun 02, 2012 163.11 164.25 161.56 161.61 660,446 +0.00(+0.00%)
Jun 01, 2012 163.11 164.25 161.56 161.61 660,446 -4.60(-2.77%)
May 31, 2012 165.55 167.86 164.50 166.21 922,676 -0.41(-0.25%)
May 30, 2012 166.00 167.25 165.23 166.62 534,941 -0.87(-0.52%)
May 29, 2012 167.66 168.20 165.71 167.49 599,017 +1.79(+1.08%)
May 25, 2012 167.99 168.91 165.37 165.70 728,780 -2.57(-1.53%)
May 24, 2012 170.11 170.11 165.75 168.27 633,806 -0.79(-0.47%)
May 23, 2012 169.01 169.68 165.70 169.06 1,144,965 -1.02(-0.60%)
May 22, 2012 172.31 172.93 169.50 170.08 882,236 -1.83(-1.06%)
May 21, 2012 168.42 172.07 168.42 171.91 931,027 +4.43(+2.65%)
May 18, 2012 168.54 170.89 166.88 167.48 1,389,314 +0.94(+0.56%)
May 17, 2012 166.13 171.29 165.18 166.54 1,402,132 +0.88(+0.53%)
May 16, 2012 167.79 168.19 165.56 165.66 700,634 -1.10(-0.66%)
May 15, 2012 168.99 169.09 166.35 166.76 488,946 -2.14(-1.27%)
May 14, 2012 167.68 170.09 166.06 168.90 539,225 -0.58(-0.34%)
May 11, 2012 168.21 171.30 168.16 169.48 453,499 +0.59(+0.35%)
May 10, 2012 170.96 171.11 168.21 168.89 600,245 -0.35(-0.21%)
May 09, 2012 170.36 172.12 167.85 169.24 772,914 -3.08(-1.79%)
May 08, 2012 171.67 172.70 170.25 172.32 575,951 -0.07(-0.04%)
May 07, 2012 172.41 173.69 170.73 172.39 593,798 -0.69(-0.40%)
May 04, 2012 175.83 176.11 172.68 173.08 538,235 -3.89(-2.20%)
May 03, 2012 178.92 179.00 176.49 176.97 400,743 -1.95(-1.09%)
May 02, 2012 175.70 178.98 175.10 178.92 512,792 +2.04(+1.15%)
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.