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 (%)
Jun 30, 2012 164.02 166.00 164.02 164.52 743,205 +0.03(+0.02%)
Jun 29, 2012 164.02 166.00 164.02 164.49 954,158 +2.91(+1.80%)
Jun 28, 2012 161.85 161.94 159.92 161.58 604,878 -1.16(-0.71%)
Jun 27, 2012 164.30 164.30 162.05 162.74 586,187 +0.10(+0.06%)
Jun 26, 2012 164.17 165.90 162.64 162.64 728,390 -1.28(-0.78%)
Jun 25, 2012 162.42 164.58 162.00 163.92 1,038,055 -1.05(-0.64%)
Jun 22, 2012 165.54 165.98 163.37 164.97 737,706 -0.11(-0.07%)
Jun 21, 2012 168.31 168.88 164.87 165.08 382,924 -2.52(-1.50%)
Jun 20, 2012 169.86 169.86 166.48 167.60 416,552 -2.07(-1.22%)
Jun 19, 2012 170.00 172.35 169.43 169.67 561,964 +0.58(+0.34%)
Jun 18, 2012 166.49 169.85 165.95 169.09 460,499 +2.13(+1.28%)
Jun 15, 2012 167.75 168.38 166.36 166.96 597,067 +0.25(+0.15%)
Jun 14, 2012 165.84 167.69 164.60 166.71 509,941 +1.34(+0.81%)
Jun 13, 2012 166.85 167.67 164.35 165.37 486,290 -2.21(-1.32%)
Jun 12, 2012 163.99 167.63 163.82 167.58 774,544 +3.93(+2.40%)
Jun 11, 2012 165.39 165.75 163.43 163.65 638,411 -0.33(-0.20%)
Jun 08, 2012 163.30 164.51 161.76 163.98 581,214 -0.10(-0.06%)
Jun 07, 2012 163.62 165.16 161.65 164.08 657,825 +2.43(+1.50%)
Jun 06, 2012 159.85 161.74 158.84 161.65 704,934 +3.23(+2.04%)
Jun 05, 2012 158.99 159.38 156.84 158.42 1,047,684 -1.14(-0.71%)
Jun 04, 2012 162.01 163.96 158.36 159.56 1,174,422 -2.05(-1.27%)
Jun 02, 2012 163.11 164.25 161.56 161.61 660,446 +0.00(+0.00%)
Jun 01, 2012 163.11 164.25 161.56 161.61 660,446 -4.60(-2.77%)
May 31, 2012 165.55 167.86 164.50 166.21 922,676 -0.41(-0.25%)
May 30, 2012 166.00 167.25 165.23 166.62 534,941 -0.87(-0.52%)
May 29, 2012 167.66 168.20 165.71 167.49 599,017 +1.79(+1.08%)
May 25, 2012 167.99 168.91 165.37 165.70 728,780 -2.57(-1.53%)
May 24, 2012 170.11 170.11 165.75 168.27 633,806 -0.79(-0.47%)
May 23, 2012 169.01 169.68 165.70 169.06 1,144,965 -1.02(-0.60%)
May 22, 2012 172.31 172.93 169.50 170.08 882,236 -1.83(-1.06%)
May 21, 2012 168.42 172.07 168.42 171.91 931,027 +4.43(+2.65%)
May 18, 2012 168.54 170.89 166.88 167.48 1,389,314 +0.94(+0.56%)
May 17, 2012 166.13 171.29 165.18 166.54 1,402,132 +0.88(+0.53%)
May 16, 2012 167.79 168.19 165.56 165.66 700,634 -1.10(-0.66%)
May 15, 2012 168.99 169.09 166.35 166.76 488,946 -2.14(-1.27%)
May 14, 2012 167.68 170.09 166.06 168.90 539,225 -0.58(-0.34%)
May 11, 2012 168.21 171.30 168.16 169.48 453,499 +0.59(+0.35%)
May 10, 2012 170.96 171.11 168.21 168.89 600,245 -0.35(-0.21%)
May 09, 2012 170.36 172.12 167.85 169.24 772,914 -3.08(-1.79%)
May 08, 2012 171.67 172.70 170.25 172.32 575,951 -0.07(-0.04%)
May 07, 2012 172.41 173.69 170.73 172.39 593,798 -0.69(-0.40%)
May 04, 2012 175.83 176.11 172.68 173.08 538,235 -3.89(-2.20%)
May 03, 2012 178.92 179.00 176.49 176.97 400,743 -1.95(-1.09%)
May 02, 2012 175.70 178.98 175.10 178.92 512,792 +2.04(+1.15%)
May 01, 2012 176.55 178.34 174.60 176.88 648,007 +0.51(+0.29%)
Apr 30, 2012 176.82 176.99 174.60 176.37 549,140 -1.06(-0.60%)
Apr 27, 2012 176.06 177.99 175.56 177.43 460,545 +1.91(+1.09%)
Apr 26, 2012 174.00 176.20 173.04 175.52 678,209 +0.72(+0.41%)
Apr 25, 2012 173.29 175.25 173.29 174.80 561,117 +2.32(+1.35%)
Apr 24, 2012 171.75 173.25 170.92 172.48 643,722 +1.22(+0.71%)
Apr 23, 2012 171.55 171.72 169.80 171.26 436,317 -2.64(-1.52%)
Apr 20, 2012 172.52 174.86 172.42 173.90 843,213 +1.82(+1.06%)
Apr 19, 2012 172.98 173.47 171.26 172.08 627,010 -1.02(-0.59%)
Apr 18, 2012 172.09 173.66 171.74 173.10 434,635 +0.05(+0.03%)
Apr 17, 2012 171.35 174.15 170.17 173.05 379,139 +3.03(+1.78%)
Apr 16, 2012 170.52 171.68 169.49 170.02 483,352 +0.07(+0.04%)
Apr 13, 2012 169.22 171.28 169.22 169.95 457,769 -1.29(-0.75%)
Apr 12, 2012 168.27 171.82 168.02 171.24 835,244 +3.04(+1.81%)
Apr 11, 2012 165.21 169.20 164.86 168.20 1,099,243 +4.73(+2.89%)
Apr 10, 2012 167.20 167.31 163.19 163.47 1,032,748 -4.15(-2.48%)
Apr 09, 2012 167.95 168.47 166.93 167.62 645,658 -2.57(-1.51%)
Apr 05, 2012 171.25 172.06 170.12 170.19 602,454 -1.59(-0.93%)
Apr 04, 2012 171.51 172.70 170.00 171.78 646,980 -0.91(-0.53%)
Apr 03, 2012 174.09 174.54 171.24 172.69 761,570 -1.89(-1.08%)
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.