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 (%)
Oct 31, 2005 47.26 48.12 46.86 47.36 855,900 +0.10(+0.21%)
Oct 28, 2005 46.60 47.38 46.02 47.26 1,047,900 +1.27(+2.76%)
Oct 27, 2005 47.10 47.10 45.59 45.99 1,602,200 -1.20(-2.54%)
Oct 26, 2005 47.77 48.38 47.03 47.19 444,900 -0.93(-1.93%)
Oct 25, 2005 48.21 48.21 47.44 48.12 610,300 -0.28(-0.58%)
Oct 24, 2005 47.20 48.90 46.41 48.40 1,361,400 +0.47(+0.98%)
Oct 21, 2005 48.34 48.53 47.79 47.93 1,116,000 -0.11(-0.23%)
Oct 20, 2005 50.18 50.18 47.40 48.04 1,277,500 -2.13(-4.25%)
Oct 19, 2005 49.70 50.43 48.84 50.17 1,114,700 +0.32(+0.64%)
Oct 18, 2005 52.41 52.41 47.01 49.85 3,784,200 -2.31(-4.43%)
Oct 17, 2005 51.10 52.34 50.59 52.16 1,183,200 +1.34(+2.64%)
Oct 14, 2005 49.15 50.95 49.12 50.82 1,153,200 +2.37(+4.89%)
Oct 13, 2005 49.40 49.50 47.57 48.45 825,000 -0.96(-1.94%)
Oct 12, 2005 50.73 51.17 48.93 49.41 663,800 -1.32(-2.60%)
Oct 11, 2005 49.55 51.07 48.77 50.73 998,100 +1.18(+2.38%)
Oct 10, 2005 50.50 50.70 49.52 49.55 872,000 -0.72(-1.43%)
Oct 07, 2005 50.58 50.77 50.01 50.27 397,500 +0.06(+0.12%)
Oct 06, 2005 51.21 51.47 49.86 50.21 569,100 -0.80(-1.57%)
Oct 05, 2005 51.87 52.26 50.24 51.01 699,500 -0.73(-1.41%)
Oct 04, 2005 52.98 53.45 51.74 51.74 596,700 -1.16(-2.19%)
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.