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 (%)
Jul 30, 2010 122.19 122.74 120.74 122.19 916,944 -0.46(-0.38%)
Jul 29, 2010 122.68 124.12 121.42 122.65 9,316 +0.26(+0.21%)
Jul 28, 2010 122.39 123.52 120.34 122.39 113 +1.45(+1.20%)
Jul 27, 2010 120.94 123.78 119.54 120.94 1,490 -1.59(-1.30%)
Jul 26, 2010 119.01 122.55 119.01 122.53 1,567,171 +3.36(+2.82%)
Jul 23, 2010 116.03 119.31 115.65 119.17 2,121,460 +3.17(+2.73%)
Jul 22, 2010 110.00 116.76 109.52 116.00 3,250 +4.76(+4.28%)
Jul 21, 2010 110.77 112.54 109.63 111.24 1,943,309 +1.51(+1.38%)
Jul 20, 2010 109.73 109.98 105.61 109.73 733,475 +1.66(+1.54%)
Jul 19, 2010 108.00 108.80 106.85 108.07 971,435 +0.88(+0.82%)
Jul 16, 2010 107.19 111.57 106.85 107.19 1,743,677 -2.59(-2.36%)
Jul 15, 2010 110.51 111.89 108.05 109.78 1,503,111 -0.41(-0.37%)
Jul 14, 2010 109.05 110.72 108.68 110.19 999 +0.53(+0.48%)
Jul 13, 2010 109.48 110.38 109.22 109.66 3,648 +1.66(+1.54%)
Jul 12, 2010 109.20 110.15 107.73 108.00 682,943 -2.08(-1.89%)
Jul 09, 2010 110.08 110.48 109.08 110.08 763,396 +0.73(+0.67%)
Jul 08, 2010 108.63 111.32 107.61 109.35 7,445 +2.40(+2.24%)
Jul 07, 2010 103.21 106.98 102.78 106.95 1,003,445 +4.41(+4.30%)
Jul 06, 2010 103.39 105.42 101.55 102.54 1,371 +0.02(+0.02%)
Jul 02, 2010 102.52 103.45 101.50 102.52 1,269,741 +0.27(+0.26%)
Jul 01, 2010 102.60 103.46 100.99 102.25 1,333,834 -0.67(-0.65%)
Jun 30, 2010 102.59 104.67 102.34 102.92 8,657 +0.17(+0.17%)
Jun 29, 2010 104.86 106.42 102.19 102.75 992 -5.81(-5.35%)
Jun 25, 2010 108.56 109.74 107.29 108.56 2,475,263 -1.05(-0.96%)
Jun 24, 2010 112.77 113.10 109.12 109.61 985 -3.28(-2.91%)
Jun 23, 2010 112.34 113.86 110.13 112.89 983,701 +0.91(+0.81%)
Jun 22, 2010 115.09 115.70 111.84 111.98 341 -3.76(-3.25%)
Jun 21, 2010 116.44 117.36 114.96 115.74 1,595,048 +0.98(+0.85%)
Jun 18, 2010 114.76 114.77 112.31 114.76 1,514,224 +1.64(+1.45%)
Jun 17, 2010 113.00 113.55 111.33 113.12 596,399 -0.04(-0.04%)
Jun 16, 2010 112.63 113.90 111.90 113.16 856,378 -0.23(-0.20%)
Jun 15, 2010 110.83 113.40 110.05 113.39 6,433 +4.32(+3.96%)
Jun 14, 2010 109.99 111.21 108.89 109.07 1,698,191 +0.14(+0.13%)
Jun 11, 2010 107.73 109.18 106.88 108.93 1,401,739 +0.34(+0.31%)
Jun 10, 2010 106.45 108.65 106.00 108.59 1,559 +3.66(+3.49%)
Jun 09, 2010 105.11 107.25 104.34 104.93 1,505,595 +0.66(+0.63%)
Jun 08, 2010 105.39 106.97 102.46 104.27 23,632 -1.37(-1.30%)
Jun 07, 2010 110.56 110.60 105.53 105.64 2,295,909 -4.76(-4.31%)
Jun 04, 2010 110.40 114.40 109.63 110.40 2,149,575 -6.80(-5.80%)
Jun 03, 2010 116.41 117.38 115.41 117.20 1,572,136 +1.45(+1.25%)
Jun 02, 2010 114.77 115.85 113.24 115.75 16,758 +1.82(+1.60%)
Jun 01, 2010 115.67 117.66 113.74 113.93 1,494,952 -2.77(-2.37%)
May 28, 2010 116.70 120.96 115.87 116.70 1,394,681 -4.17(-3.45%)
May 27, 2010 118.81 121.00 118.17 120.87 1,199,062 +4.79(+4.13%)
May 26, 2010 116.57 119.04 115.43 116.08 986,304 +0.70(+0.61%)
May 25, 2010 112.63 115.47 111.86 115.38 385 -0.10(-0.09%)
May 24, 2010 117.82 117.96 115.34 115.48 1,085,326 -2.72(-2.30%)
May 21, 2010 110.48 118.42 110.48 118.20 2,295,313 +5.33(+4.72%)
May 20, 2010 112.67 115.67 111.98 112.87 2,427,479 -4.70(-4.00%)
May 19, 2010 119.28 119.68 115.09 117.57 1,289,907 -2.55(-2.12%)
May 18, 2010 121.17 123.24 119.76 120.12 4,150 -0.70(-0.58%)
May 17, 2010 120.06 121.20 117.01 120.82 1,086,409 +0.59(+0.49%)
May 14, 2010 120.23 123.67 118.74 120.23 1,254,192 -4.16(-3.34%)
May 13, 2010 124.62 126.03 123.91 124.39 1,325,538 -0.48(-0.38%)
May 12, 2010 124.86 125.32 123.98 124.87 1,403,399 +0.85(+0.69%)
May 11, 2010 124.15 125.29 123.01 124.02 1,250 +0.32(+0.26%)
May 10, 2010 122.29 123.70 122.00 123.70 1,555,310 +6.70(+5.73%)
May 07, 2010 120.77 120.77 113.70 117.00 1,910,943 -3.50(-2.90%)
May 06, 2010 122.60 126.90 111.47 120.50 3,144,569 -1.65(-1.35%)
May 05, 2010 123.00 123.33 121.66 122.15 1,299,478 -1.77(-1.43%)
May 04, 2010 128.45 128.45 123.64 123.92 1,125,196 -6.26(-4.81%)
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.