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 (%)
Sep 30, 2011 156.44 158.20 152.61 155.46 1,707,097 -2.63(-1.66%)
Sep 29, 2011 164.34 167.24 155.79 158.09 1,963,313 -4.05(-2.50%)
Sep 28, 2011 167.69 169.95 161.98 162.14 922,327 -5.17(-3.09%)
Sep 27, 2011 165.67 171.05 165.67 167.31 1,482,863 +4.35(+2.67%)
Sep 26, 2011 163.29 164.78 160.62 162.96 1,362,984 +0.85(+0.52%)
Sep 23, 2011 156.53 163.06 155.67 162.11 1,225,522 +5.02(+3.20%)
Sep 22, 2011 156.67 159.27 154.00 157.09 2,170,720 -4.13(-2.56%)
Sep 21, 2011 172.07 173.98 161.02 161.22 2,005,147 -9.62(-5.63%)
Sep 20, 2011 172.23 173.46 169.41 170.84 818,831 +0.05(+0.03%)
Sep 19, 2011 168.44 171.99 167.00 170.79 1,088,056 -0.70(-0.41%)
Sep 16, 2011 169.36 172.00 168.49 171.49 1,283,411 +1.85(+1.09%)
Sep 15, 2011 168.37 169.91 167.84 169.64 939,668 +2.48(+1.48%)
Sep 14, 2011 164.31 169.43 161.83 167.16 1,050,909 +3.22(+1.96%)
Sep 13, 2011 159.53 164.29 157.83 163.94 1,054,168 +5.03(+3.17%)
Sep 12, 2011 154.96 158.93 154.05 158.91 837,017 +2.11(+1.35%)
Sep 09, 2011 157.68 158.88 154.83 156.80 962,544 -2.98(-1.87%)
Sep 08, 2011 157.89 162.88 157.89 159.78 583,416 -0.87(-0.54%)
Sep 07, 2011 159.46 160.86 158.33 160.65 979,514 +4.51(+2.89%)
Sep 06, 2011 149.95 156.48 149.56 156.14 957,474 +0.04(+0.03%)
Sep 02, 2011 157.51 159.04 155.18 156.10 838,574 -4.49(-2.80%)
Sep 01, 2011 163.56 165.39 159.79 160.59 1,380,063 -3.26(-1.99%)
Aug 31, 2011 166.91 168.73 161.72 163.85 1,611,624 -1.81(-1.09%)
Aug 30, 2011 163.53 166.68 162.27 165.66 962,919 +1.72(+1.05%)
Aug 29, 2011 158.86 164.09 158.10 163.94 670,242 +5.69(+3.60%)
Aug 26, 2011 152.14 159.85 148.80 158.25 899,392 +4.66(+3.03%)
Aug 25, 2011 157.08 157.65 152.70 153.59 957,813 -1.67(-1.08%)
Aug 24, 2011 150.29 155.58 150.28 155.26 1,375,028 +4.67(+3.10%)
Aug 23, 2011 144.92 150.89 143.87 150.59 1,079,214 +6.13(+4.24%)
Aug 22, 2011 146.24 146.28 142.94 144.46 1,092,374 +2.01(+1.41%)
Aug 19, 2011 138.98 146.38 138.46 142.45 1,924,691 +1.68(+1.19%)
Aug 18, 2011 147.29 147.62 138.39 140.77 2,351,219 -11.12(-7.32%)
Aug 17, 2011 150.92 153.66 150.45 151.89 952,121 +1.79(+1.19%)
Aug 16, 2011 150.51 152.49 148.57 150.10 894,240 -2.44(-1.60%)
Aug 15, 2011 153.51 153.68 149.19 152.54 730,239 +0.17(+0.11%)
Aug 12, 2011 149.59 153.58 149.16 152.37 868,663 +2.50(+1.67%)
Aug 11, 2011 142.51 151.83 141.16 149.87 1,585,979 +9.01(+6.40%)
Aug 10, 2011 141.94 146.55 140.58 140.86 1,683,721 -5.13(-3.51%)
Aug 09, 2011 145.52 146.96 136.04 145.99 2,530,708 +7.21(+5.20%)
Aug 08, 2011 145.52 148.68 138.69 138.78 1,648,368 -10.52(-7.05%)
Aug 05, 2011 150.36 151.34 145.23 149.30 1,908,767 +0.43(+0.29%)
Aug 04, 2011 154.60 155.08 148.77 148.87 1,577,226 -7.68(-4.91%)
Aug 03, 2011 157.10 158.00 151.58 156.55 1,129,523 -0.39(-0.25%)
Aug 02, 2011 159.42 161.29 156.84 156.94 1,073,469 -3.82(-2.38%)
Aug 01, 2011 162.18 164.15 157.42 160.76 985,002 -0.62(-0.38%)
Jul 29, 2011 157.56 163.28 155.64 161.38 1,256,468 +2.25(+1.41%)
Jul 28, 2011 157.87 164.06 157.87 159.13 1,594,990 +3.08(+1.97%)
Jul 27, 2011 159.23 159.74 155.03 156.05 951,917 -4.22(-2.63%)
Jul 26, 2011 162.11 162.11 158.92 160.27 714,535 -2.40(-1.48%)
Jul 25, 2011 163.99 164.97 162.51 162.67 823,055 -2.73(-1.65%)
Jul 22, 2011 165.81 167.00 165.37 165.40 893,299 -2.12(-1.27%)
Jul 21, 2011 163.41 167.88 163.35 167.52 1,080,349 +5.16(+3.18%)
Jul 20, 2011 162.40 163.66 161.38 162.36 562,459 +0.09(+0.06%)
Jul 19, 2011 160.31 162.74 160.28 162.27 732,875 +2.96(+1.86%)
Jul 18, 2011 160.87 161.19 157.86 159.31 505,223 -2.17(-1.34%)
Jul 15, 2011 161.18 162.53 159.13 161.48 1,075,679 +1.00(+0.62%)
Jul 14, 2011 161.90 162.97 159.70 160.48 989,625 -1.36(-0.84%)
Jul 13, 2011 161.49 163.11 160.65 161.84 888,355 +0.92(+0.57%)
Jul 12, 2011 161.44 162.64 159.71 160.92 866,974 -0.88(-0.54%)
Jul 11, 2011 161.52 164.78 161.20 161.80 1,194,199 -0.99(-0.61%)
Jul 08, 2011 161.59 163.14 161.46 162.79 1,222,538 -1.39(-0.85%)
Jul 07, 2011 171.43 171.43 164.07 164.18 1,918,823 -5.82(-3.42%)
Jul 06, 2011 167.22 170.00 166.54 170.00 933,923 +2.88(+1.72%)
Jul 05, 2011 165.80 167.64 163.39 167.12 861,345 +1.28(+0.77%)
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.