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, 2014 250.08 257.20 248.03 254.75 976,167 +1.09(+0.43%)
Jan 30, 2014 255.48 257.84 253.42 253.66 961,063 +0.70(+0.28%)
Jan 29, 2014 253.53 254.78 251.36 252.96 973,252 -2.73(-1.07%)
Jan 28, 2014 256.61 257.09 252.74 255.69 877,539 -0.62(-0.24%)
Jan 27, 2014 255.88 257.97 254.38 256.31 937,310 +0.85(+0.33%)
Jan 24, 2014 258.66 261.10 255.25 255.46 1,356,062 -5.64(-2.16%)
Jan 23, 2014 263.20 268.35 256.87 261.10 2,952,794 -9.59(-3.54%)
Jan 22, 2014 271.82 272.21 267.36 270.69 743,629 +0.38(+0.14%)
Jan 21, 2014 272.68 274.96 270.04 270.31 764,953 -0.31(-0.11%)
Jan 17, 2014 270.62 270.62 270.62 0 -1.45(-0.53%)
Jan 16, 2014 271.88 273.17 270.99 272.07 326,548 -0.17(-0.06%)
Jan 15, 2014 270.81 272.77 270.68 272.24 382,557 +1.43(+0.53%)
Jan 14, 2014 269.27 270.81 266.68 270.81 435,438 +1.81(+0.67%)
Jan 13, 2014 271.01 274.09 268.59 269.00 475,569 -2.22(-0.82%)
Jan 10, 2014 273.08 273.08 267.47 271.22 459,386 -0.86(-0.32%)
Jan 09, 2014 271.30 272.70 270.00 272.08 670,029 +2.25(+0.83%)
Jan 08, 2014 268.50 270.00 266.19 269.83 425,352 +1.73(+0.65%)
Jan 07, 2014 265.62 269.24 265.62 268.10 310,621 +2.77(+1.04%)
Jan 06, 2014 267.58 269.01 264.64 265.33 404,229 -2.46(-0.92%)
Jan 03, 2014 267.14 269.46 266.20 267.79 374,062 +2.41(+0.91%)
Jan 02, 2014 268.65 268.72 264.51 265.38 465,471 -3.92(-1.46%)
Dec 31, 2013 269.30 269.30 269.30 0 +0.87(+0.32%)
Dec 30, 2013 269.69 269.87 267.29 268.43 243,590 -0.29(-0.11%)
Dec 27, 2013 270.92 271.75 268.47 268.72 299,691 -2.05(-0.76%)
Dec 26, 2013 271.16 271.99 269.38 270.77 329,297 -0.21(-0.08%)
Dec 24, 2013 268.06 271.15 268.00 270.98 175,294 +2.27(+0.84%)
Dec 23, 2013 268.23 269.80 266.74 268.71 592,041 +0.86(+0.32%)
Dec 20, 2013 264.40 268.75 264.12 267.85 942,730 +3.96(+1.50%)
Dec 19, 2013 264.50 265.99 263.21 263.89 533,454 -0.89(-0.34%)
Dec 18, 2013 261.92 264.92 256.19 264.78 657,854 +3.21(+1.23%)
Dec 17, 2013 259.21 261.76 257.62 261.57 792,760 +4.17(+1.62%)
Dec 16, 2013 254.16 258.50 253.96 257.40 389,781 +4.29(+1.69%)
Dec 13, 2013 255.40 255.40 252.05 253.11 333,993 -0.51(-0.20%)
Dec 12, 2013 251.81 254.77 250.91 253.62 543,904 +1.78(+0.71%)
Dec 11, 2013 254.19 254.19 251.65 251.84 875,306 -1.43(-0.56%)
Dec 10, 2013 252.82 254.81 252.31 253.27 329,763 -0.37(-0.15%)
Dec 09, 2013 255.40 255.90 252.95 253.64 468,202 -0.69(-0.27%)
Dec 06, 2013 253.83 256.16 253.10 254.33 526,542 +1.91(+0.76%)
Dec 05, 2013 252.82 253.84 251.89 252.42 538,538 -1.41(-0.56%)
Dec 04, 2013 253.84 257.60 252.19 253.83 512,057 -2.53(-0.99%)
Dec 03, 2013 256.95 258.54 255.87 256.36 454,443 -1.42(-0.55%)
Dec 02, 2013 258.45 260.45 257.25 257.78 393,151 -0.67(-0.26%)
Nov 29, 2013 260.09 261.50 257.81 258.45 212,359 -1.51(-0.58%)
Nov 27, 2013 258.93 260.58 258.92 259.96 351,912 +1.01(+0.39%)
Nov 26, 2013 258.00 259.38 255.62 258.95 497,881 +1.21(+0.47%)
Nov 25, 2013 258.35 259.92 255.50 257.74 475,611 -0.52(-0.20%)
Nov 22, 2013 252.62 259.69 252.29 258.26 481,922 +4.72(+1.86%)
Nov 21, 2013 251.76 254.49 250.99 253.54 377,826 +3.05(+1.22%)
Nov 20, 2013 254.07 254.92 249.92 250.49 394,711 -3.63(-1.43%)
Nov 19, 2013 256.10 258.78 253.03 254.12 468,631 -1.75(-0.68%)
Nov 18, 2013 251.88 259.88 251.33 255.87 925,555 +5.67(+2.27%)
Nov 15, 2013 248.82 251.99 248.34 250.20 502,574 +1.33(+0.53%)
Nov 14, 2013 248.27 249.50 247.70 248.87 356,556 +0.67(+0.27%)
Nov 13, 2013 249.00 249.60 247.49 248.20 444,325 -1.51(-0.60%)
Nov 12, 2013 247.98 250.80 246.34 249.71 428,680 +1.56(+0.63%)
Nov 11, 2013 249.70 250.07 246.61 248.15 477,324 -2.96(-1.18%)
Nov 08, 2013 247.75 251.55 247.33 251.11 425,805 +3.79(+1.53%)
Nov 07, 2013 253.11 253.94 247.10 247.32 466,481 -5.34(-2.11%)
Nov 06, 2013 253.89 254.66 251.59 252.66 424,553 +0.39(+0.15%)
Nov 05, 2013 251.62 254.52 249.91 252.27 462,923 -0.45(-0.18%)
Nov 04, 2013 254.31 254.61 251.82 252.72 577,710 -0.36(-0.14%)
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.