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, 2009 73.42 74.09 72.13 73.03 1,733,700 -0.61(-0.83%)
Jun 29, 2009 73.67 74.58 73.25 73.64 1,209,510 +0.47(+0.64%)
Jun 26, 2009 73.23 74.32 72.93 73.17 1,760,289 -0.88(-1.19%)
Jun 25, 2009 74.15 74.45 73.02 74.05 2,451,391 +0.90(+1.23%)
Jun 24, 2009 76.18 77.25 25.40 73.15 2,727,143 -2.36(-3.13%)
Jun 23, 2009 74.75 76.08 73.09 75.51 3,993,820 -1.74(-2.25%)
Jun 22, 2009 78.79 79.21 76.87 77.25 1,679,148 -2.62(-3.28%)
Jun 19, 2009 82.42 82.90 79.45 79.87 2,479,998 -2.53(-3.07%)
Jun 18, 2009 81.01 82.54 80.51 82.40 1,450,627 +1.64(+2.03%)
Jun 17, 2009 78.86 81.73 78.28 80.76 1,497,545 +0.81(+1.01%)
Jun 16, 2009 82.01 82.42 79.81 79.95 1,150,173 -1.55(-1.90%)
Jun 15, 2009 83.99 83.99 81.09 81.50 1,228,734 -3.23(-3.81%)
Jun 12, 2009 83.27 84.80 82.04 84.73 1,230,055 +0.93(+1.11%)
Jun 11, 2009 85.27 86.58 83.66 83.80 1,783,308 -2.05(-2.39%)
Jun 10, 2009 87.04 88.06 84.82 85.85 1,480,011 -0.66(-0.76%)
Jun 09, 2009 87.27 88.52 86.35 86.51 1,256,371 -0.37(-0.43%)
Jun 08, 2009 87.04 87.84 85.71 86.88 1,428,902 -0.80(-0.91%)
Jun 05, 2009 86.23 89.39 86.23 87.68 1,740,141 +2.38(+2.79%)
Jun 04, 2009 84.32 85.67 83.37 85.30 1,064,560 +1.88(+2.25%)
Jun 03, 2009 85.02 86.12 82.58 83.42 1,537,417 -2.61(-3.03%)
Jun 02, 2009 86.60 87.50 85.73 86.03 1,480,843 -0.68(-0.78%)
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.