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 (%)
Jan 31, 2013 184.00 184.50 182.38 183.40 1,045,128 -1.20(-0.65%)
Jan 30, 2013 187.62 187.73 184.56 184.60 767,878 -3.04(-1.62%)
Jan 29, 2013 187.25 188.68 186.81 187.64 720,437 +0.44(+0.24%)
Jan 28, 2013 191.43 191.43 186.76 187.20 784,936 -4.29(-2.24%)
Jan 25, 2013 192.86 192.94 191.07 191.49 721,745 +0.27(+0.14%)
Jan 24, 2013 188.02 194.95 188.02 191.22 1,477,739 +4.94(+2.65%)
Jan 23, 2013 185.70 187.78 185.10 186.28 842,467 -0.01(-0.01%)
Jan 22, 2013 186.23 186.72 184.45 186.29 1,045,791 +0.93(+0.50%)
Jan 18, 2013 186.35 186.35 184.44 185.36 746,418 -0.91(-0.49%)
Jan 17, 2013 184.13 186.67 181.12 186.27 1,580,341 +2.48(+1.35%)
Jan 16, 2013 188.34 188.95 182.82 183.79 1,342,256 -5.35(-2.83%)
Jan 15, 2013 186.98 189.35 186.40 189.14 461,697 +1.15(+0.61%)
Jan 14, 2013 187.87 188.59 186.76 187.99 482,232 +0.19(+0.10%)
Jan 12, 2013 189.35 190.00 187.00 187.80 809,826 +0.00(+0.00%)
Jan 11, 2013 189.35 190.00 187.00 187.80 808,404 -2.21(-1.16%)
Jan 10, 2013 187.76 190.03 187.44 190.01 848,992 +1.78(+0.95%)
Jan 09, 2013 187.96 189.41 187.02 188.23 475,872 +1.46(+0.78%)
Jan 08, 2013 189.18 189.38 183.07 186.77 1,512,371 -2.68(-1.41%)
Jan 07, 2013 190.61 191.52 188.40 189.45 827,092 -2.07(-1.08%)
Jan 04, 2013 192.83 193.23 190.95 191.52 727,138 -0.47(-0.24%)
Jan 03, 2013 192.91 193.95 191.85 191.99 623,598 -0.99(-0.51%)
Jan 02, 2013 192.06 193.02 189.64 192.98 724,706 +3.56(+1.88%)
Dec 31, 2012 184.78 189.58 184.75 189.42 459,951 +3.62(+1.95%)
Dec 28, 2012 186.94 188.06 185.69 185.80 304,122 -2.13(-1.13%)
Dec 27, 2012 187.18 188.31 185.85 187.93 277,150 +0.72(+0.38%)
Dec 26, 2012 188.36 188.99 187.01 187.21 242,078 -0.85(-0.45%)
Dec 24, 2012 187.58 188.10 185.92 188.06 211,147 -0.10(-0.05%)
Dec 21, 2012 187.25 189.18 187.01 188.16 909,069 -0.66(-0.35%)
Dec 20, 2012 189.38 189.38 187.00 188.82 507,506 +1.26(+0.67%)
Dec 19, 2012 188.19 189.45 187.49 187.56 514,153 -0.83(-0.44%)
Dec 18, 2012 186.37 188.56 185.88 188.39 575,163 +1.89(+1.01%)
Dec 17, 2012 185.00 186.56 183.99 186.50 717,864 +2.30(+1.25%)
Dec 14, 2012 182.65 184.92 182.00 184.20 533,031 +1.16(+0.63%)
Dec 13, 2012 184.28 185.37 182.50 183.04 608,860 -1.47(-0.80%)
Dec 12, 2012 184.91 187.42 184.10 184.51 714,132 -0.14(-0.08%)
Dec 11, 2012 184.95 186.22 183.92 184.65 478,092 -0.01(-0.01%)
Dec 10, 2012 183.97 184.77 182.81 184.66 400,010 +1.11(+0.60%)
Dec 07, 2012 183.63 183.70 181.97 183.55 357,356 +0.60(+0.33%)
Dec 06, 2012 183.95 184.27 181.71 182.95 355,221 -1.14(-0.62%)
Dec 05, 2012 182.07 184.86 180.94 184.09 542,596 +2.34(+1.29%)
Dec 04, 2012 181.55 183.88 180.84 181.75 385,126 -1.64(-0.89%)
Nov 30, 2012 183.33 183.89 182.00 183.39 653,920 +0.28(+0.15%)
Nov 29, 2012 182.04 184.36 181.53 183.11 641,990 +1.63(+0.90%)
Nov 28, 2012 178.32 181.52 177.74 181.48 595,468 +2.43(+1.36%)
Nov 27, 2012 178.27 180.37 178.02 179.05 644,673 +0.60(+0.34%)
Nov 26, 2012 178.00 179.19 177.59 178.45 369,523 -0.89(-0.50%)
Nov 24, 2012 177.71 179.34 177.21 179.34 323,664 +0.00(+0.00%)
Nov 23, 2012 177.71 179.35 177.21 179.34 323,664 +2.42(+1.37%)
Nov 21, 2012 176.58 178.81 176.58 176.92 477,615 +0.16(+0.09%)
Nov 20, 2012 175.80 176.89 175.37 176.76 660,212 +0.23(+0.13%)
Nov 19, 2012 176.06 176.59 174.20 176.53 649,046 +2.48(+1.42%)
Nov 16, 2012 174.38 175.77 172.96 174.05 733,878 -0.23(-0.13%)
Nov 15, 2012 173.64 175.55 171.00 174.28 910,118 +0.98(+0.57%)
Nov 14, 2012 178.02 178.66 172.84 173.30 754,303 -4.25(-2.39%)
Nov 13, 2012 178.00 179.97 176.73 177.55 882,820 -2.14(-1.19%)
Nov 12, 2012 178.11 182.40 178.11 179.69 2,179,039 +8.36(+4.88%)
Nov 09, 2012 169.59 173.16 169.32 171.33 761,447 +1.12(+0.66%)
Nov 08, 2012 173.39 174.41 170.20 170.21 772,574 -3.16(-1.82%)
Nov 07, 2012 176.85 176.85 172.07 173.37 493,300 -4.33(-2.44%)
Nov 06, 2012 175.20 178.32 175.20 177.70 872,878 +2.32(+1.32%)
Nov 05, 2012 173.55 175.62 171.34 175.38 574,624 +2.44(+1.41%)
Nov 02, 2012 175.00 175.28 172.85 172.94 605,107 -0.87(-0.50%)
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.