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 (%)
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%)
Jul 01, 2005 38.95 38.95 38.49 38.50 396,500 -0.45(-1.16%)
Jun 30, 2005 39.67 39.67 38.95 38.95 525,300 -0.60(-1.52%)
Jun 29, 2005 39.60 39.83 39.35 39.55 445,400 +0.00(+0.00%)
Jun 28, 2005 38.66 39.61 38.66 39.55 387,900 +1.02(+2.65%)
Jun 27, 2005 38.43 38.63 37.77 38.53 502,600 +0.04(+0.09%)
Jun 24, 2005 39.25 39.30 38.25 38.49 285,100 -0.80(-2.04%)
Jun 23, 2005 39.50 39.67 39.23 39.30 373,500 -0.14(-0.37%)
Jun 22, 2005 39.48 39.70 39.10 39.44 197,900 +0.08(+0.20%)
Jun 21, 2005 39.19 39.47 38.90 39.36 296,900 +0.13(+0.34%)
Jun 20, 2005 39.69 39.69 38.91 39.23 308,100 -0.52(-1.30%)
Jun 17, 2005 39.67 39.91 39.38 39.74 494,500 +0.29(+0.74%)
Jun 16, 2005 39.14 39.52 39.05 39.45 276,300 +0.30(+0.75%)
Jun 15, 2005 38.99 39.16 38.56 39.16 188,600 +0.29(+0.75%)
Jun 14, 2005 38.85 39.09 38.74 38.87 254,000 +0.02(+0.04%)
Jun 13, 2005 38.72 38.88 38.40 38.85 396,100 +0.17(+0.44%)
Jun 10, 2005 38.87 38.88 38.55 38.68 325,200 -0.02(-0.04%)
Jun 09, 2005 38.25 38.70 38.15 38.70 535,100 +0.36(+0.94%)
Jun 08, 2005 38.90 38.90 38.27 38.34 427,400 -0.40(-1.03%)
Jun 07, 2005 39.45 39.49 38.66 38.73 569,200 -0.59(-1.51%)
Jun 06, 2005 39.40 39.48 39.02 39.33 428,400 +0.12(+0.31%)
Jun 03, 2005 39.36 39.98 39.21 39.21 611,000 -0.12(-0.32%)
Jun 02, 2005 39.25 39.46 38.98 39.34 232,700 +0.03(+0.08%)
Jun 01, 2005 38.90 39.55 38.81 39.30 473,500 +0.44(+1.13%)
May 31, 2005 38.67 38.88 38.31 38.87 534,400 +0.15(+0.39%)
May 27, 2005 38.93 39.15 38.62 38.72 240,400 -0.14(-0.37%)
May 26, 2005 38.16 38.90 37.97 38.86 503,300 +0.71(+1.86%)
May 25, 2005 37.92 38.17 37.78 38.15 425,500 +0.23(+0.61%)
May 24, 2005 37.91 38.00 37.64 37.92 391,600 +0.05(+0.15%)
May 23, 2005 37.33 38.01 37.33 37.87 463,900 +0.54(+1.45%)
May 20, 2005 37.52 37.55 37.24 37.33 444,000 -0.19(-0.51%)
May 19, 2005 37.67 37.72 37.20 37.52 424,400 -0.06(-0.17%)
May 18, 2005 37.02 37.69 36.90 37.58 962,800 +0.66(+1.77%)
May 17, 2005 37.01 37.08 36.77 36.92 610,500 -0.03(-0.07%)
May 16, 2005 36.73 37.05 36.58 36.95 942,700 +0.33(+0.89%)
May 13, 2005 37.66 37.94 36.50 36.62 852,500 -0.87(-2.31%)
May 12, 2005 38.15 38.24 37.30 37.49 404,800 -0.56(-1.48%)
May 11, 2005 38.17 38.33 37.83 38.05 706,500 -0.02(-0.05%)
May 10, 2005 37.80 38.65 37.56 38.08 699,600 +0.29(+0.77%)
May 09, 2005 37.80 37.93 37.34 37.78 543,700 +0.14(+0.39%)
May 06, 2005 37.38 37.82 37.14 37.64 788,100 +0.38(+1.02%)
May 05, 2005 37.48 37.70 37.17 37.26 920,300 +0.27(+0.72%)
May 04, 2005 37.74 37.74 36.87 36.99 1,039,000 -0.30(-0.79%)
May 03, 2005 37.85 37.96 36.91 37.29 1,137,500 -0.02(-0.07%)
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.