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 (%)
Feb 27, 2009 55.25 56.80 53.96 55.43 0 -1.04(-1.84%)
Feb 26, 2009 58.04 58.50 56.30 56.47 2,287,711 -0.93(-1.62%)
Feb 25, 2009 59.26 59.26 56.57 57.40 1,867,039 -1.65(-2.79%)
Feb 24, 2009 56.87 59.38 56.87 59.05 1,908,021 +2.20(+3.87%)
Feb 23, 2009 60.91 60.92 56.77 56.85 2,468,386 -3.40(-5.64%)
Feb 21, 2009 61.88 62.97 58.90 60.25 0 +0.00(+0.00%)
Feb 20, 2009 61.88 62.97 58.90 60.25 0 -3.27(-5.15%)
Feb 19, 2009 63.79 64.69 63.22 63.52 1,605,607 +0.30(+0.47%)
Feb 18, 2009 64.19 64.31 62.45 63.22 1,658,139 -0.55(-0.86%)
Feb 17, 2009 65.76 65.78 62.52 63.77 1,545,337 -3.45(-5.13%)
Feb 14, 2009 65.93 67.91 65.74 67.22 0 +0.00(+0.00%)
Feb 13, 2009 65.93 67.91 65.74 67.22 1,699,435 +1.16(+1.76%)
Feb 12, 2009 63.78 66.25 63.36 66.06 1,358,981 +1.11(+1.71%)
Feb 11, 2009 65.90 66.47 64.29 64.95 1,179,843 -0.62(-0.95%)
Feb 10, 2009 67.32 69.15 65.00 65.57 1,884,767 -2.61(-3.83%)
Feb 09, 2009 66.71 68.64 66.18 68.18 1,307,926 +1.54(+2.31%)
Feb 06, 2009 66.21 67.47 66.04 66.64 2,009,056 +0.61(+0.92%)
Feb 05, 2009 64.86 66.48 63.47 66.03 2,107,603 +0.69(+1.06%)
Feb 04, 2009 65.54 66.56 64.69 65.34 2,020,589 +0.17(+0.26%)
Feb 03, 2009 63.30 65.50 62.51 65.17 2,011,956 +2.25(+3.58%)
Feb 02, 2009 64.11 64.44 61.89 62.92 2,192,585 -2.03(-3.13%)
Jan 30, 2009 65.20 65.77 64.07 64.95 0 +0.14(+0.22%)
Jan 29, 2009 65.40 65.60 64.00 64.81 2,118,001 -1.26(-1.91%)
Jan 28, 2009 64.98 66.43 63.92 66.07 2,030,677 +2.64(+4.16%)
Jan 27, 2009 64.39 65.69 62.72 63.43 1,577,265 -0.29(-0.46%)
Jan 26, 2009 62.55 65.43 61.95 63.72 2,033,986 +1.18(+1.89%)
Jan 24, 2009 59.82 63.25 58.45 62.54 0 +0.00(+0.00%)
Jan 23, 2009 59.82 63.25 58.45 62.54 1,789,895 +2.22(+3.68%)
Jan 22, 2009 60.48 62.38 58.35 60.32 1,736,971 -1.64(-2.65%)
Jan 21, 2009 58.97 62.08 58.38 61.96 2,738,746 +3.63(+6.22%)
Jan 20, 2009 57.43 60.00 53.08 58.33 3,479,405 +2.99(+5.40%)
Jan 16, 2009 55.78 56.30 53.18 55.34 0 +0.66(+1.21%)
Jan 15, 2009 52.46 55.14 51.80 54.68 1,278,575 +1.32(+2.47%)
Jan 14, 2009 55.04 55.52 52.77 53.36 1,629,196 -2.64(-4.71%)
Jan 13, 2009 57.39 59.14 55.07 56.00 3,202,341 -4.49(-7.42%)
Jan 12, 2009 61.84 61.84 59.38 60.49 2,158,451 -3.33(-5.22%)
Jan 10, 2009 65.19 65.52 62.30 63.82 0 +0.00(+0.00%)
Jan 09, 2009 65.19 65.52 62.30 63.82 1,038,690 -0.47(-0.73%)
Jan 08, 2009 63.45 64.37 62.70 64.29 847,819 +0.36(+0.56%)
Jan 07, 2009 66.85 66.85 63.31 63.93 1,287,673 -3.58(-5.30%)
Jan 06, 2009 65.90 69.67 65.89 67.51 1,754,974 +1.87(+2.85%)
Jan 05, 2009 63.06 65.99 62.83 65.64 1,811,885 +2.24(+3.53%)
Jan 02, 2009 60.30 63.70 58.58 63.40 0 +3.92(+6.59%)
Jan 01, 2009 58.21 60.27 57.30 59.48 0 +0.00(+0.00%)
Dec 31, 2008 58.21 60.27 57.30 59.48 802,860 +1.34(+2.30%)
Dec 30, 2008 56.00 58.14 55.72 58.14 790,511 +2.49(+4.47%)
Dec 29, 2008 56.65 56.84 54.49 55.65 785,327 -1.19(-2.09%)
Dec 26, 2008 56.80 57.07 55.98 56.84 460,808 +0.33(+0.58%)
Dec 24, 2008 55.56 56.77 54.24 56.51 388,019 +0.75(+1.35%)
Dec 23, 2008 57.06 57.57 55.15 55.76 914,435 -0.57(-1.01%)
Dec 22, 2008 60.67 60.67 55.41 56.33 1,402,068 -3.60(-6.01%)
Dec 20, 2008 60.25 61.28 59.22 59.93 0 +0.00(+0.00%)
Dec 19, 2008 60.25 61.28 59.22 59.93 1,544,757 +0.59(+0.99%)
Dec 18, 2008 58.82 60.93 57.95 59.34 1,557,646 +1.03(+1.77%)
Dec 17, 2008 55.72 58.80 55.67 58.31 1,206,090 +0.98(+1.71%)
Dec 16, 2008 55.14 57.43 54.16 57.33 1,808,486 +2.74(+5.02%)
Dec 15, 2008 56.84 57.52 53.88 54.59 1,005,120 -1.67(-2.97%)
Dec 13, 2008 53.48 56.73 53.01 56.26 0 +0.00(+0.00%)
Dec 12, 2008 53.48 56.73 53.01 56.26 1,195,427 +1.43(+2.61%)
Dec 11, 2008 56.51 57.16 54.43 54.83 1,482,323 -2.10(-3.69%)
Dec 10, 2008 56.55 57.61 55.17 56.93 1,295,681 +2.31(+4.23%)
Dec 09, 2008 55.04 56.54 53.62 54.62 1,864,355 -0.98(-1.76%)
Dec 08, 2008 52.58 57.04 52.10 55.60 2,230,692 +4.47(+8.74%)
Dec 06, 2008 49.84 52.32 49.12 51.13 0 +0.00(+0.00%)
Dec 05, 2008 49.84 52.32 49.12 51.13 3,263,944 +0.36(+0.71%)
Dec 04, 2008 54.71 56.84 49.49 50.77 2,662,077 -4.84(-8.70%)
Dec 03, 2008 53.66 57.50 53.00 55.61 2,317,206 -2.51(-4.32%)
Dec 02, 2008 57.80 58.30 55.55 58.12 1,240,781 +1.74(+3.09%)
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.