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 (%)
Mar 30, 2007 104.50 105.80 103.49 104.05 788,400 -0.18(-0.17%)
Mar 29, 2007 103.88 104.58 103.20 104.23 1,047,100 +0.35(+0.34%)
Mar 28, 2007 104.02 104.49 103.32 103.88 1,187,400 -0.92(-0.88%)
Mar 27, 2007 103.35 104.89 102.52 104.80 984,400 +0.97(+0.93%)
Mar 26, 2007 103.90 104.37 102.01 103.83 871,500 +0.07(+0.07%)
Mar 23, 2007 103.93 104.67 103.51 103.76 692,200 -0.06(-0.06%)
Mar 22, 2007 103.84 104.31 102.82 103.82 892,006 -0.02(-0.02%)
Mar 21, 2007 101.95 103.99 100.70 103.84 1,123,644 +1.81(+1.77%)
Mar 20, 2007 101.40 102.03 100.18 102.03 771,100 +0.83(+0.82%)
Mar 19, 2007 101.00 101.69 99.54 101.20 797,703 +1.36(+1.36%)
Mar 16, 2007 100.25 101.69 99.75 99.84 1,171,900 -0.13(-0.13%)
Mar 15, 2007 98.21 100.33 98.20 99.97 1,395,502 +1.80(+1.83%)
Mar 14, 2007 97.30 98.66 95.56 98.17 1,423,869 +1.12(+1.15%)
Mar 13, 2007 97.67 97.75 96.50 97.05 1,367,500 -0.62(-0.63%)
Mar 12, 2007 96.96 97.82 96.82 97.67 1,236,500 +0.97(+1.00%)
Mar 09, 2007 96.45 97.58 95.95 96.70 855,800 +1.45(+1.52%)
Mar 08, 2007 94.85 96.62 94.15 95.25 1,181,600 +1.67(+1.78%)
Mar 07, 2007 92.18 94.02 91.14 93.58 1,064,100 +1.37(+1.49%)
Mar 06, 2007 90.48 92.75 90.25 92.21 720,900 +2.14(+2.38%)
Mar 05, 2007 89.60 91.34 88.75 90.07 964,300 -0.53(-0.58%)
Mar 02, 2007 91.29 92.65 90.36 90.60 1,055,900 -0.67(-0.73%)
Mar 01, 2007 90.49 91.94 87.12 91.27 1,383,591 +0.40(+0.44%)
Feb 28, 2007 90.72 92.05 90.11 90.87 1,443,100 +0.56(+0.62%)
Feb 27, 2007 92.25 92.25 80.02 90.31 3,905,200 -4.41(-4.66%)
Feb 26, 2007 98.55 98.73 94.49 94.72 1,252,751 -3.49(-3.55%)
Feb 23, 2007 97.22 98.22 97.22 98.21 647,200 +0.74(+0.76%)
Feb 22, 2007 97.51 98.86 96.56 97.47 989,800 +0.16(+0.16%)
Feb 21, 2007 97.20 97.50 96.00 97.31 969,500 +0.03(+0.03%)
Feb 20, 2007 94.75 97.67 94.68 97.28 1,325,100 +2.55(+2.69%)
Feb 16, 2007 93.73 94.84 92.39 94.74 635,300 +1.02(+1.09%)
Feb 15, 2007 95.31 95.31 92.99 93.72 708,600 -0.71(-0.75%)
Feb 14, 2007 92.25 94.43 92.30 94.43 1,091,871 +2.18(+2.36%)
Feb 13, 2007 91.75 92.31 90.82 92.25 719,032 +1.76(+1.94%)
Feb 12, 2007 91.50 91.70 89.79 90.49 729,506 -0.77(-0.84%)
Feb 09, 2007 91.98 92.43 90.74 91.26 903,800 -0.51(-0.56%)
Feb 08, 2007 92.01 92.28 91.31 91.77 779,800 -0.60(-0.65%)
Feb 07, 2007 91.00 92.51 90.99 92.37 1,021,300 +1.54(+1.70%)
Feb 06, 2007 90.00 90.84 89.57 90.83 598,000 +1.00(+1.11%)
Feb 05, 2007 90.64 90.65 89.42 89.83 1,034,500 +0.17(+0.19%)
Feb 02, 2007 91.37 91.37 89.25 89.66 1,236,700 -1.44(-1.58%)
Feb 01, 2007 90.11 91.18 89.73 91.10 1,239,200 +2.21(+2.49%)
Jan 31, 2007 89.16 89.47 88.18 88.89 995,800 -0.25(-0.28%)
Jan 30, 2007 87.80 90.01 87.50 89.14 1,549,800 +2.09(+2.40%)
Jan 29, 2007 85.97 87.39 85.79 87.05 1,033,100 +1.08(+1.26%)
Jan 26, 2007 85.53 86.06 84.14 85.97 872,500 +0.49(+0.57%)
Jan 25, 2007 86.61 86.90 85.14 85.48 741,600 -1.13(-1.30%)
Jan 24, 2007 85.75 86.67 84.26 86.61 1,286,900 +1.16(+1.36%)
Jan 23, 2007 83.24 87.14 83.24 85.45 2,553,200 +4.95(+6.15%)
Jan 22, 2007 81.50 81.57 80.03 80.50 891,000 -0.51(-0.63%)
Jan 19, 2007 80.75 81.01 79.02 81.01 1,476,500 -0.01(-0.01%)
Jan 18, 2007 82.45 82.45 80.00 81.02 916,700 -1.24(-1.51%)
Jan 17, 2007 82.50 83.23 81.92 82.26 760,500 -0.24(-0.29%)
Jan 16, 2007 82.48 83.46 82.15 82.50 1,212,400 +1.38(+1.70%)
Jan 12, 2007 81.75 81.91 80.71 81.12 1,233,800 -0.67(-0.82%)
Jan 11, 2007 83.16 83.50 81.45 81.79 1,110,100 -1.22(-1.47%)
Jan 10, 2007 81.55 83.25 80.75 83.01 766,500 +1.21(+1.48%)
Jan 09, 2007 82.96 83.00 81.00 81.80 800,000 -1.10(-1.33%)
Jan 08, 2007 82.84 83.21 81.70 82.90 1,297,700 +1.67(+2.06%)
Jan 05, 2007 81.59 81.59 80.19 81.23 1,064,700 -0.36(-0.44%)
Jan 04, 2007 81.48 82.13 80.71 81.59 1,369,900 +0.19(+0.23%)
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.