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, 2004 29.70 30.09 29.66 30.02 243,100 +0.27(+0.91%)
Sep 29, 2004 29.77 29.95 29.54 29.75 412,700 +0.05(+0.17%)
Sep 28, 2004 29.23 29.79 29.02 29.70 333,000 +0.46(+1.57%)
Sep 27, 2004 30.05 30.05 29.25 29.25 270,000 -0.71(-2.39%)
Sep 24, 2004 29.85 30.23 29.64 29.96 459,300 +0.58(+1.97%)
Sep 23, 2004 29.75 29.75 29.15 29.38 416,900 -0.37(-1.24%)
Sep 22, 2004 30.00 30.00 29.54 29.75 217,400 -0.36(-1.20%)
Sep 21, 2004 30.00 30.36 29.95 30.11 180,700 +0.10(+0.33%)
Sep 20, 2004 30.00 30.30 29.89 30.01 283,300 +0.06(+0.20%)
Sep 17, 2004 29.72 29.96 29.72 29.95 276,800 +0.23(+0.77%)
Sep 16, 2004 29.64 29.86 29.46 29.72 283,700 +0.16(+0.54%)
Sep 15, 2004 29.78 29.80 29.48 29.56 253,900 -0.20(-0.66%)
Sep 14, 2004 29.81 30.11 29.60 29.75 282,300 -0.05(-0.18%)
Sep 13, 2004 29.95 30.12 29.70 29.81 434,600 +0.04(+0.13%)
Sep 10, 2004 29.33 29.77 29.33 29.77 262,500 +0.46(+1.57%)
Sep 09, 2004 28.95 29.50 28.95 29.31 291,200 +0.43(+1.51%)
Sep 08, 2004 29.06 29.15 28.81 28.88 205,300 -0.20(-0.70%)
Sep 07, 2004 28.85 29.36 28.85 29.08 258,000 +0.35(+1.22%)
Sep 03, 2004 28.73 28.90 28.48 28.73 228,400 +0.00(+0.00%)
Sep 02, 2004 28.41 28.96 28.41 28.73 390,800 +0.32(+1.13%)
Sep 01, 2004 27.53 28.54 27.53 28.41 420,900 +0.86(+3.14%)
Aug 31, 2004 27.41 27.59 27.29 27.55 189,700 +0.16(+0.57%)
Aug 30, 2004 27.65 27.80 27.37 27.39 185,900 -0.36(-1.32%)
Aug 27, 2004 27.66 27.86 27.61 27.75 195,300 +0.09(+0.34%)
Aug 26, 2004 27.98 28.12 27.52 27.66 212,200 -0.30(-1.09%)
Aug 25, 2004 27.68 28.02 27.48 27.96 336,900 +0.00(+0.02%)
Aug 24, 2004 27.22 28.00 27.18 27.96 928,500 +1.82(+6.98%)
Aug 23, 2004 26.30 26.34 26.10 26.14 279,500 -0.16(-0.61%)
Aug 20, 2004 25.54 26.37 25.52 26.30 268,700 +0.80(+3.14%)
Aug 19, 2004 26.05 26.16 25.34 25.50 401,000 -0.68(-2.58%)
Aug 18, 2004 26.05 26.30 25.80 26.17 355,600 +0.11(+0.42%)
Aug 17, 2004 25.97 26.24 25.82 26.06 407,500 +0.09(+0.35%)
Aug 16, 2004 25.48 26.04 25.38 25.97 465,100 +0.49(+1.94%)
Aug 13, 2004 25.50 25.50 25.09 25.48 785,600 -0.02(-0.10%)
Aug 12, 2004 26.46 26.48 25.47 25.50 709,200 -1.02(-3.83%)
Aug 11, 2004 26.98 26.98 26.41 26.52 652,300 -0.54(-2.00%)
Aug 10, 2004 26.53 27.08 26.43 27.05 598,700 +0.62(+2.36%)
Aug 09, 2004 26.30 26.61 26.15 26.43 305,300 -0.05(-0.17%)
Aug 06, 2004 27.20 27.20 26.31 26.48 395,400 -0.77(-2.83%)
Aug 05, 2004 27.55 27.64 27.25 27.25 369,300 -0.24(-0.87%)
Aug 04, 2004 27.85 27.85 27.40 27.48 611,000 -0.37(-1.31%)
Aug 03, 2004 28.18 28.36 27.82 27.85 371,200 -0.38(-1.33%)
Aug 02, 2004 28.00 28.41 27.91 28.23 499,700 +0.06(+0.21%)
Jul 30, 2004 28.18 28.25 27.91 28.16 341,400 -0.06(-0.21%)
Jul 29, 2004 27.73 28.27 27.70 28.23 373,600 +0.52(+1.86%)
Jul 28, 2004 27.60 27.77 27.38 27.71 386,800 +0.11(+0.40%)
Jul 27, 2004 26.93 27.62 26.93 27.60 516,300 +0.71(+2.66%)
Jul 26, 2004 26.77 26.95 26.30 26.89 413,500 +0.09(+0.32%)
Jul 23, 2004 26.98 26.99 26.55 26.80 417,300 -0.25(-0.92%)
Jul 22, 2004 27.05 27.16 26.52 27.05 450,600 -0.30(-1.10%)
Jul 21, 2004 27.40 27.82 27.25 27.35 449,800 +0.00(+0.00%)
Jul 20, 2004 27.05 27.39 26.84 27.35 440,800 +0.34(+1.24%)
Jul 19, 2004 27.43 27.73 26.86 27.02 495,900 -0.38(-1.39%)
Jul 16, 2004 27.30 27.78 27.30 27.39 248,000 -0.07(-0.24%)
Jul 15, 2004 27.68 27.77 27.43 27.46 435,100 -0.09(-0.33%)
Jul 14, 2004 27.80 27.88 27.51 27.55 637,100 -0.45(-1.61%)
Jul 13, 2004 27.65 28.71 27.65 28.00 909,400 +0.95(+3.51%)
Jul 12, 2004 26.95 27.12 26.77 27.05 385,800 +0.05(+0.17%)
Jul 09, 2004 26.57 27.02 26.57 27.00 599,100 +0.41(+1.54%)
Jul 08, 2004 26.52 26.74 26.46 26.59 498,900 +0.00(+0.00%)
Jul 07, 2004 26.73 26.77 26.30 26.59 681,400 -0.17(-0.64%)
Jul 06, 2004 26.77 26.88 26.52 26.77 600,200 -0.03(-0.11%)
Jul 02, 2004 27.07 27.07 26.70 26.80 287,900 -0.34(-1.27%)
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.