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 (%)
Sep 30, 2005 51.90 53.19 51.59 53.10 786,500 +1.20(+2.31%)
Sep 29, 2005 51.94 50.96 51.90 339,300 +0.15(+0.29%)
Sep 28, 2005 51.64 52.22 51.31 51.75 553,000 +0.12(+0.23%)
Sep 27, 2005 52.30 52.56 51.25 51.63 489,400 -0.59(-1.13%)
Sep 26, 2005 50.90 53.91 50.87 52.22 1,575,700 +2.22(+4.44%)
Sep 23, 2005 50.00 50.22 48.99 50.00 850,100 +0.68(+1.38%)
Sep 22, 2005 48.46 49.43 48.45 49.32 686,000 +0.92(+1.90%)
Sep 21, 2005 49.00 49.00 47.79 48.40 1,759,700 -0.56(-1.14%)
Sep 20, 2005 50.32 50.75 48.60 48.96 816,400 -1.11(-2.22%)
Sep 19, 2005 50.88 50.89 49.54 50.07 661,000 -0.71(-1.40%)
Sep 16, 2005 50.40 51.43 50.33 50.78 1,763,900 +1.01(+2.03%)
Sep 15, 2005 49.20 50.07 49.17 49.77 1,065,100 -0.36(-0.72%)
Sep 14, 2005 50.02 50.83 49.59 50.13 1,306,100 +0.21(+0.42%)
Sep 13, 2005 49.70 50.29 49.45 49.92 1,131,500 +0.38(+0.77%)
Sep 12, 2005 49.10 49.71 48.90 49.54 878,300 +0.44(+0.90%)
Sep 09, 2005 48.20 49.15 47.82 49.10 736,800 +0.82(+1.69%)
Sep 08, 2005 48.66 48.66 48.14 48.28 272,500 -0.38(-0.77%)
Sep 07, 2005 48.62 48.89 48.49 48.66 301,700 +0.41(+0.85%)
Sep 06, 2005 47.99 48.36 47.98 48.25 425,800 +0.26(+0.53%)
Sep 02, 2005 48.00 48.27 47.81 47.99 568,700 -0.53(-1.08%)
Sep 01, 2005 48.67 49.14 48.41 48.52 570,200 +0.18(+0.37%)
Aug 31, 2005 48.62 48.87 48.09 48.34 650,400 -0.15(-0.32%)
Aug 30, 2005 48.94 48.99 48.41 48.49 448,000 -0.45(-0.91%)
Aug 29, 2005 48.26 49.08 47.39 48.94 762,200 +0.56(+1.17%)
Aug 26, 2005 45.02 48.70 45.49 48.38 1,423,500 +3.37(+7.48%)
Aug 25, 2005 44.88 45.47 44.85 45.01 273,500 +0.10(+0.22%)
Aug 24, 2005 45.82 45.83 44.85 44.91 568,700 -0.96(-2.09%)
Aug 23, 2005 46.90 47.00 45.64 45.87 529,000 -1.03(-2.20%)
Aug 22, 2005 46.67 46.98 46.50 46.90 473,800 +0.49(+1.07%)
Aug 19, 2005 45.70 46.42 45.69 46.41 290,300 +0.68(+1.49%)
Aug 18, 2005 45.38 45.80 45.19 45.73 298,800 -0.02(-0.05%)
Aug 17, 2005 45.25 45.98 45.23 45.75 267,000 +0.49(+1.09%)
Aug 16, 2005 45.62 45.77 45.10 45.26 304,300 -0.67(-1.46%)
Aug 15, 2005 45.60 46.13 45.55 45.92 276,700 -0.01(-0.01%)
Aug 12, 2005 45.90 46.40 45.38 45.93 229,700 -0.35(-0.77%)
Aug 11, 2005 45.63 46.28 45.52 46.28 211,900 +0.63(+1.39%)
Aug 10, 2005 45.71 45.88 45.34 45.65 376,800 +0.02(+0.05%)
Aug 09, 2005 45.70 46.00 45.40 45.62 331,900 +0.02(+0.05%)
Aug 08, 2005 45.45 45.97 45.42 45.60 226,400 +0.27(+0.61%)
Aug 05, 2005 45.45 45.45 45.12 45.33 331,100 -0.15(-0.33%)
Aug 04, 2005 45.55 45.63 45.23 45.48 313,900 -0.12(-0.27%)
Aug 03, 2005 45.55 45.60 45.38 45.60 285,200 +0.09(+0.21%)
Aug 02, 2005 44.97 45.64 44.97 45.51 330,200 +0.54(+1.19%)
Aug 01, 2005 44.02 45.35 44.02 44.97 305,700 -0.02(-0.04%)
Jul 29, 2005 44.98 45.24 44.83 44.99 342,900 -0.11(-0.24%)
Jul 28, 2005 44.80 45.12 44.38 45.10 275,800 +0.38(+0.86%)
Jul 27, 2005 44.25 44.77 44.10 44.72 432,600 +0.87(+1.98%)
Jul 26, 2005 45.03 45.03 43.73 43.84 428,700 -0.69(-1.54%)
Jul 25, 2005 44.94 45.01 44.37 44.53 371,800 -0.28(-0.64%)
Jul 22, 2005 44.45 44.94 44.43 44.81 323,000 +0.48(+1.09%)
Jul 21, 2005 45.34 45.34 44.28 44.33 645,200 -1.05(-2.30%)
Jul 20, 2005 43.25 45.49 43.25 45.38 917,500 +1.80(+4.13%)
Jul 19, 2005 41.98 44.01 41.98 43.58 1,578,800 +3.48(+8.68%)
Jul 18, 2005 40.29 40.29 39.88 40.09 384,000 -0.39(-0.96%)
Jul 15, 2005 39.91 40.67 39.91 40.48 474,400 +0.53(+1.34%)
Jul 14, 2005 40.40 40.60 39.79 39.95 482,000 -0.45(-1.11%)
Jul 13, 2005 40.56 40.69 40.25 40.40 229,100 -0.12(-0.31%)
Jul 12, 2005 41.00 41.00 40.45 40.52 326,100 -0.47(-1.13%)
Jul 11, 2005 41.00 41.27 40.81 40.99 659,100 -0.04(-0.10%)
Jul 08, 2005 39.52 41.05 39.52 41.03 662,900 +1.56(+3.95%)
Jul 07, 2005 39.63 39.65 38.80 39.47 276,600 -0.20(-0.50%)
Jul 06, 2005 40.37 40.69 39.27 39.67 504,500 -0.57(-1.42%)
Jul 05, 2005 38.41 40.48 38.06 40.24 679,100 +1.74(+4.52%)
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.