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 29, 2013 260.09 261.50 257.81 258.45 212,359 -1.51(-0.58%)
Nov 27, 2013 258.93 260.58 258.92 259.96 351,912 +1.01(+0.39%)
Nov 26, 2013 258.00 259.38 255.62 258.95 497,881 +1.21(+0.47%)
Nov 25, 2013 258.35 259.92 255.50 257.74 475,611 -0.52(-0.20%)
Nov 22, 2013 252.62 259.69 252.29 258.26 481,922 +4.72(+1.86%)
Nov 21, 2013 251.76 254.49 250.99 253.54 377,826 +3.05(+1.22%)
Nov 20, 2013 254.07 254.92 249.92 250.49 394,711 -3.63(-1.43%)
Nov 19, 2013 256.10 258.78 253.03 254.12 468,631 -1.75(-0.68%)
Nov 18, 2013 251.88 259.88 251.33 255.87 925,555 +5.67(+2.27%)
Nov 15, 2013 248.82 251.99 248.34 250.20 502,574 +1.33(+0.53%)
Nov 14, 2013 248.27 249.50 247.70 248.87 356,556 +0.67(+0.27%)
Nov 13, 2013 249.00 249.60 247.49 248.20 444,325 -1.51(-0.60%)
Nov 12, 2013 247.98 250.80 246.34 249.71 428,680 +1.56(+0.63%)
Nov 11, 2013 249.70 250.07 246.61 248.15 477,324 -2.96(-1.18%)
Nov 08, 2013 247.75 251.55 247.33 251.11 425,805 +3.79(+1.53%)
Nov 07, 2013 253.11 253.94 247.10 247.32 466,481 -5.34(-2.11%)
Nov 06, 2013 253.89 254.66 251.59 252.66 424,553 +0.39(+0.15%)
Nov 05, 2013 251.62 254.52 249.91 252.27 462,923 -0.45(-0.18%)
Nov 04, 2013 254.31 254.61 251.82 252.72 577,710 -0.36(-0.14%)
Nov 01, 2013 253.55 255.00 251.31 253.08 451,066 -0.37(-0.15%)
Oct 31, 2013 251.65 254.95 250.94 253.45 750,995 +1.39(+0.55%)
Oct 30, 2013 255.02 256.32 249.93 252.06 915,230 -2.91(-1.14%)
Oct 29, 2013 254.10 255.13 251.50 254.97 557,161 +1.28(+0.50%)
Oct 28, 2013 254.27 255.87 251.68 253.69 549,131 -1.12(-0.44%)
Oct 25, 2013 256.45 257.80 253.65 254.81 918,872 -1.62(-0.63%)
Oct 24, 2013 249.99 263.52 248.56 256.43 1,474,024 +10.27(+4.17%)
Oct 23, 2013 242.39 246.45 241.38 246.16 785,260 +3.75(+1.55%)
Oct 22, 2013 242.89 243.96 240.35 242.41 382,207 +0.51(+0.21%)
Oct 21, 2013 243.87 243.87 241.24 241.90 548,676 -1.44(-0.59%)
Oct 18, 2013 241.87 243.44 240.57 243.34 738,402 +1.76(+0.73%)
Oct 17, 2013 239.04 241.87 238.66 241.58 688,867 +1.78(+0.74%)
Oct 16, 2013 239.76 241.63 238.55 239.80 591,615 +1.75(+0.74%)
Oct 15, 2013 240.44 241.70 237.67 238.05 1,048,852 -3.46(-1.43%)
Oct 14, 2013 238.50 241.87 236.78 241.51 432,129 +1.52(+0.63%)
Oct 11, 2013 237.77 240.05 236.37 239.99 494,258 +1.37(+0.57%)
Oct 10, 2013 234.00 238.69 233.95 238.62 496,940 +8.71(+3.79%)
Oct 09, 2013 233.13 234.07 228.48 229.91 646,673 -2.90(-1.25%)
Oct 08, 2013 233.92 235.45 232.52 232.81 741,952 -1.48(-0.63%)
Oct 07, 2013 232.10 236.28 231.62 234.29 625,667 +0.40(+0.17%)
Oct 04, 2013 231.40 234.38 230.41 233.89 470,924 +2.57(+1.11%)
Oct 03, 2013 230.30 232.69 227.67 231.32 819,939 +1.17(+0.51%)
Oct 02, 2013 231.12 231.63 227.41 230.15 654,477 -2.06(-0.89%)
Oct 01, 2013 227.44 233.42 227.44 232.21 632,099 +4.97(+2.19%)
Sep 30, 2013 226.39 228.95 225.00 227.24 689,368 -0.85(-0.37%)
Sep 27, 2013 227.67 228.92 226.90 228.09 606,204 -1.89(-0.82%)
Sep 26, 2013 228.48 231.03 228.14 229.98 788,730 +1.97(+0.86%)
Sep 25, 2013 229.50 229.73 227.64 228.01 342,439 -1.98(-0.86%)
Sep 24, 2013 229.30 232.29 227.89 229.99 801,224 +1.38(+0.60%)
Sep 23, 2013 232.22 233.15 228.50 228.61 841,050 -3.58(-1.54%)
Sep 20, 2013 235.41 235.41 231.99 232.19 790,614 -3.22(-1.37%)
Sep 19, 2013 238.33 238.33 234.79 235.41 701,473 -1.73(-0.73%)
Sep 18, 2013 236.87 237.74 233.32 237.14 619,390 +0.05(+0.02%)
Sep 17, 2013 234.35 237.17 233.59 237.09 546,215 +2.74(+1.17%)
Sep 16, 2013 234.03 234.54 232.77 234.35 657,399 +2.12(+0.91%)
Sep 13, 2013 230.00 232.35 227.88 232.23 839,093 +2.17(+0.94%)
Sep 12, 2013 228.30 230.86 228.21 230.06 962,241 +1.43(+0.63%)
Sep 11, 2013 226.10 228.63 224.12 228.63 811,547 +4.38(+1.95%)
Sep 10, 2013 224.32 225.75 223.00 224.25 475,758 +1.66(+0.75%)
Sep 09, 2013 221.08 222.98 220.54 222.59 686,212 +2.79(+1.27%)
Sep 06, 2013 217.43 220.52 214.87 219.80 1,114,428 +2.81(+1.29%)
Sep 05, 2013 217.43 217.79 215.61 216.99 358,127 -0.79(-0.36%)
Sep 04, 2013 213.76 218.81 213.16 217.78 622,114 +3.92(+1.83%)
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.