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 (%)
Jun 28, 2013 225.29 226.75 223.13 226.01 958,195 +0.37(+0.16%)
Jun 27, 2013 223.88 226.94 222.55 225.64 1,113,454 +5.95(+2.71%)
Jun 26, 2013 213.69 220.78 213.69 219.69 960,141 +7.32(+3.45%)
Jun 25, 2013 212.21 213.70 211.36 212.37 761,354 +2.68(+1.28%)
Jun 24, 2013 210.00 211.60 208.54 209.69 589,328 -2.05(-0.97%)
Jun 21, 2013 215.18 215.60 209.89 211.74 1,037,726 -1.74(-0.82%)
Jun 20, 2013 215.04 218.03 213.00 213.48 786,451 -3.18(-1.47%)
Jun 19, 2013 221.48 221.62 216.59 216.66 351,386 -5.00(-2.26%)
Jun 18, 2013 219.51 221.90 218.64 221.66 298,919 +2.71(+1.24%)
Jun 17, 2013 221.42 221.61 218.08 218.95 607,887 -0.98(-0.45%)
Jun 14, 2013 219.98 221.34 218.88 219.93 372,991 -0.29(-0.13%)
Jun 13, 2013 216.00 220.55 215.96 220.22 487,251 +3.93(+1.82%)
Jun 12, 2013 221.05 221.31 215.66 216.29 372,409 -3.03(-1.38%)
Jun 11, 2013 217.62 220.38 217.21 219.32 706,621 -0.19(-0.09%)
Jun 10, 2013 218.44 220.14 217.75 219.51 625,796 +1.13(+0.52%)
Jun 07, 2013 214.70 219.42 214.70 218.38 869,379 +3.29(+1.53%)
Jun 06, 2013 210.20 215.13 209.97 215.09 509,029 +4.98(+2.37%)
Jun 05, 2013 213.40 213.91 210.05 210.11 515,327 -3.79(-1.77%)
Jun 04, 2013 216.16 216.16 212.82 213.90 770,103 -2.66(-1.23%)
Jun 03, 2013 214.51 216.64 212.06 216.56 745,433 +2.64(+1.23%)
May 31, 2013 215.64 218.85 213.89 213.92 834,436 -1.94(-0.90%)
May 30, 2013 211.13 216.78 210.83 215.86 789,432 +5.11(+2.42%)
May 29, 2013 211.32 212.48 210.26 210.75 364,306 -2.16(-1.01%)
May 28, 2013 213.26 215.00 211.91 212.91 504,539 +2.18(+1.03%)
May 24, 2013 208.81 211.40 207.15 210.73 572,907 +1.08(+0.52%)
May 23, 2013 207.68 211.66 207.68 209.65 951,577 -2.05(-0.97%)
May 22, 2013 212.61 214.75 211.48 211.70 695,737 -1.64(-0.77%)
May 21, 2013 214.72 215.46 213.33 213.34 409,797 -1.74(-0.81%)
May 20, 2013 212.49 215.11 211.99 215.08 710,403 +2.08(+0.98%)
May 17, 2013 210.34 213.06 209.36 213.00 912,761 +3.47(+1.66%)
May 16, 2013 211.45 212.95 209.40 209.53 779,320 -1.97(-0.93%)
May 15, 2013 211.63 212.01 209.78 211.50 484,164 +3.04(+1.46%)
May 13, 2013 209.98 210.41 208.05 208.46 861,913 -1.51(-0.72%)
May 10, 2013 206.71 211.00 206.25 209.97 1,139,087 +3.29(+1.59%)
May 09, 2013 201.15 211.89 201.15 206.68 2,019,007 +14.66(+7.63%)
May 08, 2013 192.33 193.62 191.39 192.02 507,430 -1.50(-0.78%)
May 07, 2013 191.37 193.65 190.62 193.52 388,487 +2.52(+1.32%)
May 06, 2013 189.66 191.71 189.66 191.00 433,929 +1.10(+0.58%)
May 03, 2013 190.50 191.26 188.28 189.90 643,031 +1.62(+0.86%)
May 02, 2013 189.95 190.65 188.11 188.28 679,867 -1.65(-0.87%)
May 01, 2013 189.66 192.25 189.59 189.93 644,041 -1.36(-0.71%)
Apr 30, 2013 187.29 191.41 187.11 191.29 984,082 +3.88(+2.07%)
Apr 29, 2013 187.61 188.59 186.97 187.41 646,720 -0.06(-0.03%)
Apr 26, 2013 188.06 189.08 187.38 187.47 661,061 -0.53(-0.28%)
Apr 25, 2013 189.27 189.62 187.66 188.00 854,930 -0.86(-0.46%)
Apr 24, 2013 186.74 189.14 186.51 188.86 393,708 +2.73(+1.47%)
Apr 23, 2013 186.56 186.79 183.25 186.13 356,264 +0.63(+0.34%)
Apr 22, 2013 186.19 187.50 184.77 185.50 366,780 -0.55(-0.30%)
Apr 19, 2013 183.54 186.26 182.90 186.05 590,771 +2.97(+1.62%)
Apr 18, 2013 185.49 185.61 182.41 183.08 585,293 -2.26(-1.22%)
Apr 17, 2013 186.85 187.75 184.96 185.34 501,965 -3.48(-1.84%)
Apr 16, 2013 186.37 189.01 186.37 188.82 658,900 +4.27(+2.31%)
Apr 15, 2013 187.31 188.47 184.55 184.55 687,853 -4.38(-2.32%)
Apr 12, 2013 187.60 188.97 186.80 188.93 384,594 +0.75(+0.40%)
Apr 11, 2013 187.70 188.53 187.12 188.18 1,119,691 +0.88(+0.47%)
Apr 10, 2013 185.46 187.75 185.26 187.30 619,832 +2.24(+1.21%)
Apr 09, 2013 184.09 185.42 183.15 185.06 607,315 +2.11(+1.15%)
Apr 08, 2013 182.68 183.48 181.84 182.95 498,636 +0.03(+0.02%)
Apr 05, 2013 181.42 183.28 180.06 182.92 661,876 -0.42(-0.23%)
Apr 04, 2013 185.62 185.77 182.87 183.34 592,516 -1.85(-1.00%)
Apr 03, 2013 185.33 187.45 184.87 185.19 529,106 +0.07(+0.04%)
Apr 02, 2013 187.43 187.97 184.51 185.12 543,317 -1.65(-0.88%)
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.