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 (%)
Jul 31, 2009 78.31 80.86 78.31 79.81 1,782,828 +0.89(+1.13%)
Jul 30, 2009 79.24 80.14 78.15 78.92 1,391,019 +1.32(+1.70%)
Jul 29, 2009 77.94 78.36 77.05 77.60 1,129,976 -1.08(-1.37%)
Jul 28, 2009 77.03 79.40 77.01 78.68 962,374 +0.26(+0.33%)
Jul 27, 2009 78.96 79.03 77.62 78.42 652,576 +0.05(+0.06%)
Jul 24, 2009 79.44 80.36 77.69 78.37 830 -1.41(-1.77%)
Jul 23, 2009 77.36 80.06 76.35 79.78 1,409,947 +2.47(+3.19%)
Jul 22, 2009 76.40 78.70 76.40 77.31 1,422,499 -0.06(-0.08%)
Jul 21, 2009 75.99 78.74 74.40 77.37 2,976,093 +0.89(+1.16%)
Jul 20, 2009 74.02 77.48 74.02 76.48 1,917,389 +3.03(+4.13%)
Jul 17, 2009 75.57 75.57 73.17 73.45 2,125,374 -2.44(-3.22%)
Jul 16, 2009 75.50 76.32 74.45 75.89 1,370,434 +0.23(+0.30%)
Jul 15, 2009 75.38 76.13 74.68 75.66 1,196,320 +1.83(+2.48%)
Jul 14, 2009 72.99 73.91 72.61 73.83 840,738 +0.83(+1.14%)
Jul 13, 2009 71.55 73.14 71.53 73.00 1,006,589 +2.19(+3.09%)
Jul 10, 2009 70.00 71.47 70.00 70.81 1,032,321 +0.06(+0.08%)
Jul 09, 2009 70.36 71.35 69.96 70.75 1,591,894 +0.77(+1.10%)
Jul 08, 2009 69.95 70.98 68.64 69.98 2,582,107 +0.49(+0.71%)
Jul 07, 2009 68.97 69.69 68.15 69.49 2,413,206 +0.20(+0.29%)
Jul 06, 2009 68.91 69.29 67.44 69.29 2,302,465 -0.56(-0.80%)
Jul 02, 2009 71.47 71.47 68.89 69.85 1,513,009 -2.18(-3.03%)
Jul 01, 2009 73.34 74.11 71.74 72.03 1,733,597 -1.00(-1.37%)
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%)
Jun 01, 2009 82.97 87.99 82.97 86.71 1,817,475 +4.14(+5.01%)
May 29, 2009 84.29 84.50 81.20 82.57 1,531,186 -1.46(-1.74%)
May 28, 2009 81.36 84.28 80.84 84.03 1,919,204 +2.60(+3.19%)
May 27, 2009 81.75 82.99 80.85 81.43 1,401,623 -0.17(-0.21%)
May 26, 2009 78.40 82.44 78.24 81.60 1,172,605 +2.66(+3.37%)
May 22, 2009 80.35 80.49 78.71 78.94 1,526,592 -1.51(-1.88%)
May 21, 2009 80.69 80.82 79.01 80.45 1,367,062 -1.21(-1.48%)
May 20, 2009 82.86 84.22 81.37 81.66 1,279,046 -0.27(-0.33%)
May 19, 2009 80.53 82.72 79.87 81.93 1,525,789 +0.79(+0.97%)
May 18, 2009 78.13 81.14 78.13 81.14 1,500,498 +3.32(+4.27%)
May 17, 2009 77.60 78.70 76.61 77.82 154,446 +0.51(+0.66%)
May 15, 2009 77.60 78.70 76.61 77.31 1,343,958 -0.33(-0.43%)
May 14, 2009 77.20 78.78 76.97 77.64 1,734,608 +0.45(+0.58%)
May 13, 2009 77.25 77.62 75.54 77.19 1,607,236 -1.57(-1.99%)
May 12, 2009 81.44 81.44 76.87 78.76 2,124,936 -1.74(-2.16%)
May 11, 2009 82.47 83.31 80.40 80.50 2,038,073 -3.22(-3.85%)
May 08, 2009 80.44 84.00 79.10 83.72 1,766,073 +4.73(+5.99%)
May 07, 2009 79.53 81.22 78.28 78.99 2,175,267 -0.39(-0.49%)
May 06, 2009 75.92 79.71 75.36 79.38 2,328,456 +3.64(+4.81%)
May 05, 2009 76.80 77.00 73.50 75.74 2,260,967 -1.65(-2.13%)
May 04, 2009 76.97 77.50 76.30 77.39 1,506,435 +0.85(+1.11%)
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.