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 (%)
May 30, 2014 252.97 253.78 251.25 252.98 615,323 +0.08(+0.03%)
May 29, 2014 252.00 253.06 251.00 252.90 403,487 +1.90(+0.76%)
May 28, 2014 252.94 254.00 250.10 251.00 1,085,618 -1.19(-0.47%)
May 27, 2014 249.69 252.47 248.41 252.19 737,718 +3.17(+1.27%)
May 23, 2014 249.02 249.02 249.02 0 +1.73(+0.70%)
May 22, 2014 245.52 247.40 244.61 247.29 366,095 +1.81(+0.74%)
May 21, 2014 244.54 246.21 243.20 245.48 514,589 +2.32(+0.95%)
May 20, 2014 243.21 244.61 241.83 243.16 1,181,557 -0.80(-0.33%)
May 19, 2014 240.00 244.64 239.52 243.96 770,474 +3.75(+1.56%)
May 16, 2014 242.62 244.07 238.01 240.21 1,631,276 -2.78(-1.14%)
May 15, 2014 248.80 248.82 242.75 242.99 890,886 -5.94(-2.39%)
May 14, 2014 253.88 254.00 248.35 248.93 797,396 -4.71(-1.86%)
May 13, 2014 256.00 256.00 253.47 253.64 859,449 -2.07(-0.81%)
May 12, 2014 256.67 257.90 254.67 255.71 714,278 +0.43(+0.17%)
May 09, 2014 252.60 256.88 251.54 255.28 815,715 +1.17(+0.46%)
May 08, 2014 260.30 264.99 248.16 254.11 1,702,459 -0.89(-0.35%)
May 07, 2014 256.04 258.02 252.90 255.00 553,762 +0.06(+0.02%)
May 06, 2014 258.81 259.29 254.91 254.94 508,473 -5.29(-2.03%)
May 05, 2014 253.76 260.57 252.61 260.23 655,419 +5.90(+2.32%)
May 02, 2014 253.34 255.84 252.93 254.33 402,851 +0.36(+0.14%)
May 01, 2014 252.93 255.89 251.87 253.97 412,251 +0.88(+0.35%)
Apr 30, 2014 252.53 253.92 251.19 253.09 420,382 +0.27(+0.11%)
Apr 29, 2014 249.48 253.74 248.82 252.82 485,631 +4.85(+1.96%)
Apr 28, 2014 253.37 254.30 245.56 247.97 735,581 -3.73(-1.48%)
Apr 25, 2014 255.98 256.91 250.64 251.70 527,741 -4.48(-1.75%)
Apr 24, 2014 260.00 260.00 255.45 256.18 430,148 -3.53(-1.36%)
Apr 23, 2014 257.00 260.20 256.93 259.71 559,362 +2.53(+0.98%)
Apr 22, 2014 257.80 260.27 257.10 257.18 397,047 -0.69(-0.27%)
Apr 21, 2014 257.10 258.25 254.78 257.87 281,380 +0.69(+0.27%)
Apr 17, 2014 257.18 257.18 257.18 0 +3.39(+1.34%)
Apr 16, 2014 248.59 253.92 247.71 253.79 555,044 +7.18(+2.91%)
Apr 15, 2014 245.84 247.37 240.50 246.61 723,056 +1.10(+0.45%)
Apr 14, 2014 245.26 246.97 243.36 245.51 470,820 +1.10(+0.45%)
Apr 11, 2014 246.56 247.67 244.37 244.41 557,108 -3.23(-1.30%)
Apr 10, 2014 253.92 254.38 247.51 247.64 606,746 -6.19(-2.44%)
Apr 09, 2014 247.47 253.85 247.47 253.83 685,763 +6.85(+2.77%)
Apr 08, 2014 248.98 250.75 246.22 246.98 802,833 -3.08(-1.23%)
Apr 07, 2014 254.01 254.87 248.63 250.06 778,216 -3.78(-1.49%)
Apr 04, 2014 258.88 259.18 252.82 253.84 753,787 -3.44(-1.34%)
Apr 03, 2014 258.84 259.04 255.46 257.28 595,730 -1.06(-0.41%)
Apr 02, 2014 259.11 260.54 256.40 258.34 724,333 -1.21(-0.47%)
Apr 01, 2014 249.23 259.83 249.23 259.55 907,725 +6.79(+2.69%)
Mar 31, 2014 249.14 252.89 249.13 252.76 822,339 +5.18(+2.09%)
Mar 28, 2014 245.44 247.68 243.18 247.58 784,950 +2.97(+1.21%)
Mar 27, 2014 246.89 247.06 243.86 244.61 746,913 -2.29(-0.93%)
Mar 26, 2014 251.23 251.59 246.90 246.90 719,448 -3.29(-1.32%)
Mar 25, 2014 251.25 252.41 249.03 250.19 760,349 +0.14(+0.06%)
Mar 24, 2014 253.73 253.73 247.73 250.05 619,071 -2.75(-1.09%)
Mar 21, 2014 258.29 261.49 252.45 252.80 900,500 -3.37(-1.32%)
Mar 20, 2014 256.55 256.78 251.57 256.17 758,124 +5.85(+2.34%)
Mar 19, 2014 255.13 255.94 248.97 250.32 705,802 -4.81(-1.89%)
Mar 18, 2014 255.52 256.03 253.99 255.13 488,918 +0.09(+0.04%)
Mar 17, 2014 253.16 257.50 252.64 255.04 848,460 +2.97(+1.18%)
Mar 14, 2014 253.81 256.61 251.67 252.07 562,789 -1.85(-0.73%)
Mar 13, 2014 260.03 261.57 253.37 253.92 555,170 -5.49(-2.12%)
Mar 12, 2014 257.19 259.64 255.48 259.41 460,993 +1.28(+0.50%)
Mar 11, 2014 261.00 261.85 257.80 258.13 372,905 -2.68(-1.03%)
Mar 10, 2014 262.00 262.23 259.00 260.81 564,938 -2.15(-0.82%)
Mar 07, 2014 262.41 265.30 262.26 262.96 475,644 +1.47(+0.56%)
Mar 06, 2014 260.31 261.68 258.28 261.49 569,838 +1.28(+0.49%)
Mar 05, 2014 261.01 261.90 259.27 260.21 571,544 -0.28(-0.11%)
Mar 04, 2014 259.34 261.54 258.72 260.49 711,462 +4.45(+1.74%)
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.