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 (%)
Nov 28, 2003 20.10 20.32 20.10 20.26 227,400 +0.19(+0.95%)
Nov 26, 2003 20.14 20.17 19.98 20.07 632,600 -0.06(-0.30%)
Nov 25, 2003 20.00 20.12 19.97 20.13 1,633,200 +0.11(+0.57%)
Nov 24, 2003 20.04 20.15 20.00 20.02 518,800 -0.02(-0.07%)
Nov 21, 2003 20.14 20.14 20.00 20.03 255,100 +0.01(+0.02%)
Nov 20, 2003 20.11 20.11 19.95 20.02 335,500 -0.11(-0.55%)
Nov 19, 2003 19.98 20.12 19.92 20.14 267,800 +0.12(+0.62%)
Nov 18, 2003 20.30 20.32 19.96 20.01 349,100 -0.33(-1.62%)
Nov 17, 2003 20.48 20.48 20.18 20.34 344,600 -0.34(-1.64%)
Nov 14, 2003 20.92 20.97 20.62 20.68 279,500 -0.24(-1.15%)
Nov 13, 2003 20.16 21.07 20.16 20.92 421,000 +0.77(+3.80%)
Nov 12, 2003 20.09 20.23 20.03 20.16 376,200 +0.10(+0.50%)
Nov 11, 2003 20.17 20.18 20.00 20.05 244,400 -0.12(-0.62%)
Nov 10, 2003 20.50 20.52 20.15 20.18 157,600 -0.39(-1.87%)
Nov 07, 2003 20.68 20.72 20.56 20.57 386,500 -0.14(-0.70%)
Nov 06, 2003 20.47 20.70 20.39 20.71 176,800 +0.26(+1.25%)
Nov 05, 2003 20.70 20.50 19.57 20.45 274,500 +0.13(+0.66%)
Nov 04, 2003 20.70 20.70 20.45 20.32 634,759 -0.32(-1.53%)
Nov 03, 2003 20.55 20.68 20.41 20.64 168,521 +0.07(+0.34%)
Oct 31, 2003 20.48 20.57 20.27 20.57 241,800 +0.17(+0.83%)
Oct 30, 2003 20.27 20.52 20.27 20.39 206,800 +0.16(+0.77%)
Oct 29, 2003 19.99 20.11 19.99 20.24 363,800 +0.23(+1.15%)
Oct 28, 2003 19.93 20.01 19.72 20.01 268,900 +0.12(+0.58%)
Oct 27, 2003 19.70 19.95 19.70 19.89 219,500 +0.16(+0.84%)
Oct 24, 2003 19.80 19.82 19.52 19.73 266,000 -0.18(-0.88%)
Oct 23, 2003 19.80 19.99 19.77 19.91 179,100 -0.12(-0.60%)
Oct 22, 2003 19.93 20.10 19.77 20.02 242,600 +0.05(+0.28%)
Oct 21, 2003 20.15 20.23 19.89 19.97 380,800 -0.26(-1.29%)
Oct 20, 2003 20.15 20.30 20.07 20.23 212,300 +0.11(+0.52%)
Oct 17, 2003 20.43 20.43 20.05 20.12 224,400 -0.27(-1.35%)
Oct 16, 2003 19.94 20.45 20.00 20.40 645,300 +0.46(+2.31%)
Oct 15, 2003 19.75 20.05 19.71 19.94 285,100 +0.24(+1.22%)
Oct 14, 2003 19.15 19.74 18.88 19.70 452,300 +0.62(+3.28%)
Oct 13, 2003 19.00 19.09 18.95 19.07 481,300 +0.07(+0.39%)
Oct 10, 2003 19.05 19.17 18.98 19.00 213,400 -0.11(-0.55%)
Oct 09, 2003 19.06 19.46 19.07 19.11 369,700 +0.05(+0.24%)
Oct 08, 2003 18.88 19.11 18.82 19.06 211,200 +0.16(+0.85%)
Oct 07, 2003 18.75 18.92 18.70 18.90 191,000 +0.15(+0.80%)
Oct 06, 2003 18.57 18.80 18.48 18.75 248,100 +0.15(+0.81%)
Oct 03, 2003 18.55 18.55 18.43 18.60 165,100 +0.19(+1.03%)
Oct 02, 2003 18.18 18.45 18.14 18.41 258,300 +0.17(+0.93%)
Oct 01, 2003 17.50 18.20 17.50 18.24 266,200 +0.69(+3.93%)
Sep 30, 2003 17.57 17.66 17.12 17.55 329,300 -0.07(-0.40%)
Sep 29, 2003 17.45 17.62 17.45 17.62 149,700 +0.17(+0.97%)
Sep 26, 2003 17.48 17.66 17.41 17.45 248,900 -0.03(-0.17%)
Sep 25, 2003 17.49 17.64 17.32 17.48 300,600 +0.12(+0.66%)
Sep 24, 2003 18.10 18.10 17.30 17.36 281,400 -0.66(-3.63%)
Sep 23, 2003 17.95 18.00 17.80 18.02 150,900 +0.07(+0.42%)
Sep 22, 2003 18.25 18.25 17.83 17.95 139,400 -0.34(-1.89%)
Sep 19, 2003 18.43 18.43 18.21 18.29 207,100 -0.11(-0.60%)
Sep 18, 2003 18.07 18.42 18.07 18.40 199,600 +0.27(+1.52%)
Sep 17, 2003 18.25 18.25 18.02 18.12 239,800 -0.26(-1.41%)
Sep 16, 2003 17.80 18.39 17.80 18.39 337,000 +0.62(+3.46%)
Sep 15, 2003 17.59 17.82 17.51 17.77 170,300 +0.23(+1.31%)
Sep 12, 2003 17.84 17.84 17.45 17.54 248,600 -0.30(-1.71%)
Sep 11, 2003 17.50 17.87 17.32 17.84 285,200 +0.34(+1.97%)
Sep 10, 2003 18.15 18.15 17.38 17.50 433,000 -0.74(-4.06%)
Sep 09, 2003 18.20 18.41 18.16 18.24 360,500 +0.06(+0.33%)
Sep 08, 2003 17.85 18.39 17.85 18.18 402,000 +0.43(+2.45%)
Sep 05, 2003 18.11 18.14 17.55 17.75 489,700 -0.30(-1.69%)
Sep 04, 2003 18.18 18.20 17.90 18.05 474,900 -0.13(-0.72%)
Sep 03, 2003 17.85 18.23 17.85 18.18 450,000 +0.23(+1.28%)
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.