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, 2003 12.38 12.66 12.29 12.66 307,200 +0.34(+2.76%)
Jan 30, 2003 12.62 12.62 12.32 12.32 292,000 -0.12(-1.00%)
Jan 29, 2003 12.40 12.98 11.93 12.45 574,900 +0.01(+0.08%)
Jan 28, 2003 12.24 12.55 12.17 12.44 376,100 +0.14(+1.14%)
Jan 27, 2003 12.53 12.62 12.16 12.30 529,400 -0.20(-1.60%)
Jan 24, 2003 12.71 12.72 12.36 12.50 291,300 -0.30(-2.38%)
Jan 23, 2003 12.68 12.87 12.63 12.80 291,600 +0.08(+0.63%)
Jan 22, 2003 12.95 12.97 12.65 12.72 469,400 -0.40(-3.05%)
Jan 21, 2003 13.50 13.50 13.06 13.12 335,400 -0.38(-2.78%)
Jan 17, 2003 13.51 13.66 13.39 13.50 323,500 -0.09(-0.63%)
Jan 16, 2003 13.51 13.84 13.51 13.59 240,700 +0.08(+0.56%)
Jan 15, 2003 14.00 14.00 13.45 13.51 727,500 -0.55(-3.91%)
Jan 14, 2003 13.32 14.12 13.30 14.06 557,700 +0.73(+5.48%)
Jan 13, 2003 13.53 13.69 13.29 13.33 471,600 -0.19(-1.37%)
Jan 10, 2003 13.19 13.52 13.13 13.52 332,300 +0.33(+2.46%)
Jan 09, 2003 13.02 13.19 13.02 13.19 366,800 +0.17(+1.31%)
Jan 08, 2003 13.12 13.12 12.88 13.02 289,900 -0.10(-0.72%)
Jan 07, 2003 12.93 13.12 12.75 13.12 453,700 +0.23(+1.82%)
Jan 06, 2003 12.60 12.98 12.52 12.88 252,200 +0.36(+2.88%)
Jan 03, 2003 12.65 12.70 12.45 12.52 186,000 -0.13(-1.03%)
Jan 02, 2003 12.16 12.68 12.09 12.65 289,800 +0.53(+4.33%)
Dec 31, 2002 11.97 12.15 11.91 12.12 333,700 +0.15(+1.29%)
Dec 30, 2002 12.10 12.10 11.75 11.97 217,900 -0.10(-0.87%)
Dec 27, 2002 12.15 12.20 12.05 12.07 202,100 -0.03(-0.25%)
Dec 26, 2002 11.96 12.23 11.96 12.11 183,600 +0.18(+1.47%)
Dec 24, 2002 12.00 12.05 11.87 11.93 247,900 -0.02(-0.17%)
Dec 23, 2002 12.15 12.18 11.81 11.95 310,600 -0.24(-1.93%)
Dec 20, 2002 12.00 12.19 11.89 12.19 459,300 +0.21(+1.71%)
Dec 19, 2002 11.88 12.15 11.88 11.98 387,700 +0.07(+0.59%)
Dec 18, 2002 12.15 12.15 11.88 11.91 432,900 -0.35(-2.82%)
Dec 17, 2002 12.36 12.65 12.25 12.26 326,700 -0.18(-1.45%)
Dec 16, 2002 12.05 12.87 12.05 12.44 473,100 +0.35(+2.90%)
Dec 13, 2002 12.49 12.49 11.97 12.09 341,600 -0.42(-3.40%)
Dec 12, 2002 12.25 12.56 12.18 12.51 381,200 +0.23(+1.87%)
Dec 11, 2002 12.18 12.35 11.96 12.28 271,600 +0.12(+1.03%)
Dec 10, 2002 12.10 12.30 11.99 12.15 407,900 +0.06(+0.50%)
Dec 09, 2002 12.51 12.53 12.02 12.10 314,400 -0.42(-3.39%)
Dec 06, 2002 12.34 12.63 12.32 12.52 451,800 +0.14(+1.17%)
Dec 05, 2002 12.51 12.51 12.32 12.38 312,400 -0.12(-1.00%)
Dec 04, 2002 12.58 12.58 12.35 12.50 329,400 -0.12(-0.99%)
Dec 03, 2002 12.59 12.75 12.50 12.62 545,400 +0.06(+0.52%)
Dec 02, 2002 12.32 12.57 12.32 12.56 510,800 +0.27(+2.20%)
Nov 29, 2002 12.08 12.30 12.03 12.29 253,000 +0.25(+2.12%)
Nov 27, 2002 11.59 12.21 11.59 12.04 308,100 +0.45(+3.84%)
Nov 26, 2002 11.95 11.96 11.35 11.59 610,100 +0.42(+3.76%)
Nov 25, 2002 11.36 11.41 10.75 11.17 345,700 -0.09(-0.80%)
Nov 22, 2002 10.98 11.41 10.95 11.26 475,700 +0.26(+2.36%)
Nov 21, 2002 10.53 11.07 10.53 11.00 575,600 +0.51(+4.86%)
Nov 20, 2002 10.28 10.62 10.20 10.49 387,300 +0.29(+2.84%)
Nov 19, 2002 10.20 10.43 10.19 10.20 288,900 -0.10(-0.97%)
Nov 18, 2002 10.30 10.38 10.20 10.30 278,300 +0.10(+0.98%)
Nov 15, 2002 10.31 10.50 10.16 10.20 461,800 -0.15(-1.45%)
Nov 14, 2002 10.44 10.57 10.29 10.35 251,700 -0.05(-0.53%)
Nov 13, 2002 10.39 10.61 10.22 10.40 261,300 +0.01(+0.14%)
Nov 12, 2002 10.20 10.56 10.20 10.39 285,500 +0.20(+1.91%)
Nov 11, 2002 10.35 10.41 10.10 10.20 342,200 -0.19(-1.78%)
Nov 08, 2002 10.16 10.45 10.13 10.38 280,900 +0.28(+2.77%)
Nov 07, 2002 10.50 10.50 9.990 10.10 268,900 -0.40(-3.81%)
Nov 06, 2002 10.08 10.56 10.05 10.50 471,300 +0.48(+4.79%)
Nov 05, 2002 10.01 10.19 9.910 10.02 274,000 +0.01(+0.15%)
Nov 04, 2002 9.970 10.42 9.865 10.01 706,800 +0.12(+1.27%)
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.