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 (%)
Nov 30, 2012 183.33 183.89 182.00 183.39 653,920 +0.28(+0.15%)
Nov 29, 2012 182.04 184.36 181.53 183.11 641,990 +1.63(+0.90%)
Nov 28, 2012 178.32 181.52 177.74 181.48 595,468 +2.43(+1.36%)
Nov 27, 2012 178.27 180.37 178.02 179.05 644,673 +0.60(+0.34%)
Nov 26, 2012 178.00 179.19 177.59 178.45 369,523 -0.89(-0.50%)
Nov 24, 2012 177.71 179.34 177.21 179.34 323,664 +0.00(+0.00%)
Nov 23, 2012 177.71 179.35 177.21 179.34 323,664 +2.42(+1.37%)
Nov 21, 2012 176.58 178.81 176.58 176.92 477,615 +0.16(+0.09%)
Nov 20, 2012 175.80 176.89 175.37 176.76 660,212 +0.23(+0.13%)
Nov 19, 2012 176.06 176.59 174.20 176.53 649,046 +2.48(+1.42%)
Nov 16, 2012 174.38 175.77 172.96 174.05 733,878 -0.23(-0.13%)
Nov 15, 2012 173.64 175.55 171.00 174.28 910,118 +0.98(+0.57%)
Nov 14, 2012 178.02 178.66 172.84 173.30 754,303 -4.25(-2.39%)
Nov 13, 2012 178.00 179.97 176.73 177.55 882,820 -2.14(-1.19%)
Nov 12, 2012 178.11 182.40 178.11 179.69 2,179,039 +8.36(+4.88%)
Nov 09, 2012 169.59 173.16 169.32 171.33 761,447 +1.12(+0.66%)
Nov 08, 2012 173.39 174.41 170.20 170.21 772,574 -3.16(-1.82%)
Nov 07, 2012 176.85 176.85 172.07 173.37 493,300 -4.33(-2.44%)
Nov 06, 2012 175.20 178.32 175.20 177.70 872,878 +2.32(+1.32%)
Nov 05, 2012 173.55 175.62 171.34 175.38 574,624 +2.44(+1.41%)
Nov 02, 2012 175.00 175.28 172.85 172.94 605,107 -0.87(-0.50%)
Nov 01, 2012 173.00 175.66 170.92 173.81 899,332 +0.74(+0.43%)
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%)
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.