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, 2015 229.24 230.12 229.15 229.71 1,018,820 +0.47(+0.21%)
Sep 29, 2015 229.09 229.35 228.98 229.24 2,176,532 +0.06(+0.03%)
Sep 28, 2015 229.13 229.48 228.77 229.18 2,337,247 +0.15(+0.07%)
Sep 25, 2015 229.09 229.65 229.01 229.03 714,327 +0.03(+0.01%)
Sep 24, 2015 229.25 229.33 228.99 229.00 2,087,911 -0.12(-0.05%)
Sep 23, 2015 229.15 229.40 229.10 229.12 1,096,018 -0.02(-0.01%)
Sep 22, 2015 229.15 229.26 229.06 229.14 1,847,630 -0.14(-0.06%)
Sep 21, 2015 229.17 229.40 229.06 229.28 899,736 +0.53(+0.23%)
Sep 18, 2015 229.14 229.48 228.75 228.75 2,277,269 -0.50(-0.22%)
Sep 17, 2015 229.33 229.60 229.15 229.25 2,667,028 +0.00(+0.00%)
Sep 16, 2015 229.46 229.67 229.25 229.25 1,492,249 -0.15(-0.07%)
Sep 15, 2015 229.25 230.00 229.25 229.40 1,287,853 +0.12(+0.05%)
Sep 14, 2015 229.56 229.60 229.26 229.28 1,688,224 -0.52(-0.23%)
Sep 11, 2015 229.42 229.80 229.29 229.80 1,577,003 +0.37(+0.16%)
Sep 10, 2015 229.26 229.63 229.25 229.43 2,225,524 +0.16(+0.07%)
Sep 09, 2015 229.60 229.69 229.25 229.27 2,413,482 -0.18(-0.08%)
Sep 08, 2015 229.87 230.33 229.30 229.45 2,130,729 -0.14(-0.06%)
Sep 04, 2015 229.59 229.59 229.59 0 -0.12(-0.05%)
Sep 03, 2015 229.25 229.77 229.18 229.71 1,711,891 +0.46(+0.20%)
Sep 02, 2015 229.69 230.09 229.05 229.25 2,999,180 -0.35(-0.15%)
Sep 01, 2015 229.86 230.32 229.40 229.60 2,596,168 -0.65(-0.28%)
Aug 31, 2015 229.66 230.45 229.63 230.25 1,434,668 +0.27(+0.12%)
Aug 28, 2015 229.32 229.98 229.01 229.98 1,734,967 +0.54(+0.24%)
Aug 27, 2015 229.43 229.44 228.75 229.44 4,297,999 +0.56(+0.24%)
Aug 26, 2015 228.81 229.24 228.60 228.88 3,038,598 +0.38(+0.17%)
Aug 25, 2015 230.05 230.09 228.12 228.50 4,446,659 -0.35(-0.15%)
Aug 24, 2015 229.16 230.00 228.00 228.85 8,072,040 -1.95(-0.84%)
Aug 21, 2015 230.72 230.96 230.43 230.80 5,314,436 +0.03(+0.01%)
Aug 20, 2015 230.69 231.05 230.69 230.77 2,133,221 -0.08(-0.03%)
Aug 19, 2015 230.90 231.19 230.68 230.85 2,146,837 -0.03(-0.01%)
Aug 18, 2015 230.52 231.14 230.52 230.88 2,121,831 -0.02(-0.01%)
Aug 17, 2015 230.48 230.90 230.28 230.90 1,743,938 +0.40(+0.17%)
Aug 14, 2015 230.49 230.75 230.41 230.50 1,736,086 +0.10(+0.04%)
Aug 13, 2015 230.30 230.72 230.30 230.40 4,090,556 +0.10(+0.04%)
Aug 12, 2015 230.73 230.88 230.30 230.30 6,467,226 -0.50(-0.22%)
Aug 11, 2015 230.91 231.20 230.71 230.80 7,344,488 -0.12(-0.05%)
Aug 10, 2015 231.16 231.47 230.70 230.92 16,604,460 +37.04(+19.10%)
Aug 07, 2015 193.66 195.01 193.35 193.88 629,863 +0.07(+0.04%)
Aug 06, 2015 192.62 194.90 191.82 193.81 566,213 +1.62(+0.84%)
Aug 05, 2015 192.77 195.21 192.08 192.19 570,221 +0.72(+0.38%)
Aug 04, 2015 192.29 193.94 191.17 191.47 696,689 -0.79(-0.41%)
Aug 03, 2015 194.44 194.91 191.72 192.26 857,653 -2.66(-1.36%)
Jul 31, 2015 196.33 196.67 194.32 194.92 866,115 -0.96(-0.49%)
Jul 30, 2015 196.04 197.06 194.69 195.88 1,103,553 -0.33(-0.17%)
Jul 29, 2015 196.50 197.99 192.63 196.21 2,678,980 -5.16(-2.56%)
Jul 28, 2015 189.17 203.51 188.61 201.37 2,696,285 +14.04(+7.49%)
Jul 27, 2015 187.84 189.31 187.00 187.33 1,975,689 -1.35(-0.72%)
Jul 24, 2015 192.26 192.60 188.24 188.68 2,283,755 -3.79(-1.97%)
Jul 23, 2015 194.00 195.11 192.06 192.47 2,153,992 -1.47(-0.76%)
Jul 22, 2015 193.79 194.81 192.82 193.94 1,485,752 -0.06(-0.03%)
Jul 21, 2015 196.50 196.50 192.68 194.00 1,685,300 -2.54(-1.29%)
Jul 20, 2015 193.68 196.71 193.33 196.54 2,061,277 +3.09(+1.60%)
Jul 17, 2015 192.08 193.70 191.98 193.45 1,076,138 +0.87(+0.45%)
Jul 16, 2015 193.04 193.64 192.01 192.58 774,638 +0.47(+0.24%)
Jul 15, 2015 193.91 194.44 191.69 192.11 945,615 -1.62(-0.84%)
Jul 14, 2015 193.00 194.12 192.20 193.73 595,476 +0.53(+0.27%)
Jul 13, 2015 192.60 195.18 192.00 193.20 1,361,467 +2.33(+1.22%)
Jul 10, 2015 194.56 195.70 190.64 190.87 1,886,836 -1.98(-1.03%)
Jul 09, 2015 194.11 195.48 192.85 192.85 1,374,291 +0.05(+0.03%)
Jul 08, 2015 194.80 195.21 192.21 192.80 1,524,536 -3.03(-1.55%)
Jul 07, 2015 196.00 196.47 192.26 195.83 2,153,565 +0.34(+0.17%)
Jul 06, 2015 197.18 197.18 194.12 195.49 2,077,820 -3.56(-1.79%)
Jul 02, 2015 199.05 199.05 199.05 0 -2.17(-1.08%)
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.