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%)
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%)
May 01, 2009 74.84 77.32 74.50 76.54 996,281 +1.68(+2.24%)
Apr 30, 2009 74.61 78.47 73.55 74.86 2,808,739 +1.21(+1.64%)
Apr 29, 2009 71.98 74.63 71.05 73.65 1,422,327 +2.58(+3.63%)
Apr 28, 2009 70.24 72.31 69.38 71.07 1,748,837 -0.41(-0.57%)
Apr 27, 2009 71.97 73.28 70.22 71.48 1,644,236 -1.62(-2.22%)
Apr 24, 2009 69.43 73.99 69.38 73.10 2,321,475 +3.38(+4.85%)
Apr 23, 2009 67.11 70.15 66.66 69.72 2,297,020 +2.56(+3.81%)
Apr 22, 2009 63.28 68.25 63.28 67.16 2,208,379 +3.67(+5.78%)
Apr 21, 2009 61.42 63.56 61.16 63.49 915,858 +1.57(+2.54%)
Apr 20, 2009 62.54 63.75 61.34 61.92 1,315,305 -1.93(-3.02%)
Apr 17, 2009 63.81 64.29 62.86 63.85 901,396 +0.39(+0.61%)
Apr 16, 2009 61.73 63.96 61.05 63.46 1,190,290 +2.11(+3.44%)
Apr 15, 2009 60.04 61.48 59.01 61.35 1,043,206 +0.98(+1.62%)
Apr 14, 2009 60.50 61.11 59.57 60.37 1,001,288 -0.71(-1.16%)
Apr 13, 2009 62.39 62.39 57.95 61.08 2,052,486 -2.05(-3.25%)
Apr 09, 2009 60.81 63.75 60.39 63.13 1,356,194 +3.31(+5.53%)
Apr 08, 2009 59.96 60.30 58.37 59.82 986,426 -0.54(-0.89%)
Apr 07, 2009 61.52 61.61 59.80 60.36 907,867 -2.33(-3.72%)
Apr 06, 2009 62.77 63.30 60.47 62.69 1,387,583 -0.68(-1.07%)
Apr 03, 2009 62.51 63.57 61.69 63.37 1,342,570 +1.13(+1.82%)
Apr 02, 2009 60.97 63.44 60.97 62.24 2,067,811 +1.97(+3.27%)
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.