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, 2003 14.44 14.65 14.44 14.62 269,700 +0.22(+1.56%)
May 29, 2003 14.45 14.56 14.31 14.40 225,000 -0.07(-0.48%)
May 28, 2003 14.68 14.69 14.38 14.47 250,600 -0.24(-1.66%)
May 27, 2003 14.29 14.71 14.27 14.71 171,800 +0.30(+2.12%)
May 23, 2003 14.32 14.46 14.19 14.41 216,700 +0.06(+0.42%)
May 22, 2003 14.50 14.50 14.35 14.35 440,800 -0.30(-2.08%)
May 21, 2003 14.39 14.68 14.21 14.65 268,900 +0.27(+1.91%)
May 20, 2003 14.57 14.57 14.28 14.38 176,600 -0.19(-1.34%)
May 19, 2003 14.90 14.95 14.57 14.57 250,000 -0.45(-3.00%)
May 16, 2003 15.15 15.23 14.88 15.03 266,100 -0.17(-1.15%)
May 15, 2003 14.83 15.32 14.83 15.20 811,800 +0.29(+1.91%)
May 14, 2003 15.00 15.05 14.78 14.91 227,900 -0.21(-1.39%)
May 13, 2003 14.75 15.17 14.64 15.12 541,300 +0.22(+1.51%)
May 12, 2003 14.57 15.02 14.57 14.90 226,400 +0.29(+2.02%)
May 09, 2003 14.23 14.61 14.22 14.61 236,600 +0.42(+2.96%)
May 08, 2003 14.35 14.35 14.07 14.19 208,600 -0.21(-1.49%)
May 07, 2003 14.20 14.62 14.12 14.40 302,300 +0.12(+0.84%)
May 06, 2003 13.78 14.46 13.78 14.28 333,100 +0.51(+3.70%)
May 05, 2003 13.88 13.88 13.57 13.77 255,700 -0.08(-0.58%)
May 02, 2003 13.60 13.96 13.60 13.85 264,300 +0.23(+1.73%)
May 01, 2003 13.80 13.80 13.47 13.62 221,200 -0.23(-1.66%)
Apr 30, 2003 13.61 13.95 13.53 13.85 380,500 +0.21(+1.50%)
Apr 29, 2003 14.00 14.22 13.56 13.64 585,100 -0.30(-2.15%)
Apr 28, 2003 13.65 14.06 13.53 13.94 249,800 +0.25(+1.86%)
Apr 25, 2003 13.88 13.91 13.59 13.69 220,900 -0.24(-1.76%)
Apr 24, 2003 14.13 14.19 13.87 13.93 210,300 -0.28(-1.97%)
Apr 23, 2003 13.52 14.41 13.52 14.21 645,000 +0.65(+4.75%)
Apr 22, 2003 13.20 13.68 13.20 13.56 209,700 +0.31(+2.34%)
Apr 21, 2003 13.40 13.47 13.24 13.26 228,700 -0.16(-1.23%)
Apr 17, 2003 13.00 13.53 13.00 13.42 352,600 +0.42(+3.23%)
Apr 16, 2003 13.02 13.24 13.00 13.00 299,600 -0.02(-0.15%)
Apr 15, 2003 12.78 13.06 12.66 13.02 206,800 +0.32(+2.52%)
Apr 14, 2003 12.37 12.78 12.28 12.70 549,000 +0.33(+2.71%)
Apr 11, 2003 12.50 12.54 12.30 12.37 584,000 -0.21(-1.67%)
Apr 10, 2003 12.71 12.71 12.49 12.57 236,100 -0.14(-1.10%)
Apr 09, 2003 12.50 12.75 12.46 12.71 352,400 +0.27(+2.17%)
Apr 08, 2003 12.65 12.65 12.36 12.45 134,400 -0.27(-2.12%)
Apr 07, 2003 12.53 12.91 12.53 12.71 356,400 +0.35(+2.79%)
Apr 04, 2003 12.55 12.55 12.27 12.37 103,500 -0.19(-1.51%)
Apr 03, 2003 12.50 12.80 12.44 12.56 178,600 +0.06(+0.48%)
Apr 02, 2003 12.30 12.51 12.26 12.50 267,800 +0.40(+3.35%)
Apr 01, 2003 11.89 12.15 11.78 12.10 564,100 +0.18(+1.51%)
Mar 31, 2003 12.06 12.07 11.69 11.91 675,200 -0.23(-1.85%)
Mar 28, 2003 12.24 12.34 12.10 12.14 369,500 -0.10(-0.86%)
Mar 27, 2003 12.35 12.35 12.20 12.24 288,400 -0.17(-1.37%)
Mar 26, 2003 12.47 12.47 12.32 12.41 208,400 -0.06(-0.44%)
Mar 25, 2003 12.39 12.60 12.25 12.47 296,900 +0.12(+1.01%)
Mar 24, 2003 12.71 12.71 12.25 12.35 256,700 -0.70(-5.37%)
Mar 21, 2003 12.57 13.04 12.32 13.04 411,900 +0.47(+3.74%)
Mar 20, 2003 12.45 12.60 12.30 12.57 285,900 +0.06(+0.52%)
Mar 19, 2003 12.56 12.62 12.43 12.51 336,100 -0.11(-0.83%)
Mar 18, 2003 12.40 12.66 12.38 12.62 248,300 +0.20(+1.57%)
Mar 17, 2003 11.73 12.42 11.72 12.42 317,800 +0.70(+5.93%)
Mar 14, 2003 11.68 12.00 11.57 11.72 340,700 +0.04(+0.39%)
Mar 13, 2003 11.15 11.69 11.07 11.68 372,300 +0.73(+6.67%)
Mar 12, 2003 10.91 11.00 10.61 10.95 279,700 +0.04(+0.37%)
Mar 11, 2003 11.21 11.45 10.89 10.91 325,600 -0.29(-2.59%)
Mar 10, 2003 11.24 11.30 11.15 11.20 198,200 -0.09(-0.75%)
Mar 07, 2003 11.32 11.46 11.14 11.29 175,800 -0.11(-0.97%)
Mar 06, 2003 11.37 11.48 11.24 11.39 230,900 +0.03(+0.22%)
Mar 05, 2003 11.44 11.56 11.22 11.37 331,600 -0.13(-1.13%)
Mar 04, 2003 11.62 11.71 11.41 11.50 218,500 -0.11(-0.90%)
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.