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, 2008 119.00 121.63 117.92 120.80 1,850,842 +2.62(+2.22%)
May 29, 2008 118.54 119.25 116.73 118.18 942,720 -0.82(-0.69%)
May 28, 2008 118.50 119.32 117.39 119.00 1,015,437 +1.42(+1.21%)
May 27, 2008 115.36 117.91 114.43 117.58 1,382,873 +2.85(+2.48%)
May 26, 2008 114.16 115.31 113.15 114.73 0 +0.00(+0.00%)
May 23, 2008 114.16 115.31 113.15 114.73 1,239,918 -0.01(-0.01%)
May 22, 2008 117.69 118.04 114.26 114.74 2,078,699 -2.56(-2.18%)
May 21, 2008 123.13 124.50 116.73 117.30 1,591,600 -6.02(-4.88%)
May 20, 2008 124.25 124.68 121.69 123.32 891,680 -1.68(-1.34%)
May 19, 2008 125.14 125.98 124.26 125.00 1,414,843 -0.28(-0.22%)
May 16, 2008 125.85 126.17 124.24 125.28 926,691 -0.57(-0.45%)
May 15, 2008 125.87 125.97 124.38 125.85 1,033,151 +0.53(+0.42%)
May 14, 2008 126.81 126.99 125.00 125.32 1,278,972 -1.18(-0.93%)
May 13, 2008 125.40 127.30 124.97 126.50 956,834 +1.68(+1.35%)
May 12, 2008 124.26 124.96 122.09 124.82 941,227 +0.32(+0.26%)
May 09, 2008 125.17 126.15 123.90 124.50 595,167 -2.16(-1.71%)
May 08, 2008 126.03 127.14 124.70 126.66 1,190,484 +1.35(+1.08%)
May 07, 2008 128.00 129.99 124.12 125.31 2,008,184 -2.89(-2.25%)
May 06, 2008 118.12 131.38 116.50 128.20 4,368,519 +8.20(+6.83%)
May 05, 2008 119.95 121.02 118.73 120.00 1,377,111 -1.41(-1.16%)
May 02, 2008 120.42 121.66 119.83 121.41 1,249,674 +2.41(+2.03%)
May 01, 2008 116.77 119.42 115.56 119.00 1,360,333 +1.44(+1.22%)
Apr 30, 2008 118.67 119.56 116.85 117.56 1,663,232 -1.11(-0.94%)
Apr 29, 2008 120.40 120.77 117.35 118.67 1,301,685 -1.88(-1.56%)
Apr 28, 2008 122.52 122.64 120.30 120.55 1,557,585 -0.04(-0.03%)
Apr 25, 2008 115.01 121.00 115.01 120.59 2,048,040 +5.38(+4.67%)
Apr 24, 2008 110.34 115.99 110.34 115.21 1,487,381 +3.81(+3.42%)
Apr 23, 2008 112.01 114.99 110.78 111.40 1,618,059 -0.03(-0.03%)
Apr 22, 2008 112.81 115.00 110.07 111.43 1,573,704 -5.48(-4.69%)
Apr 21, 2008 115.59 117.50 115.59 116.91 1,113,107 +1.32(+1.14%)
Apr 18, 2008 114.61 117.64 113.44 115.59 1,780,160 +3.10(+2.76%)
Apr 17, 2008 113.65 113.97 110.76 112.49 849,235 -0.16(-0.14%)
Apr 16, 2008 109.57 112.81 109.40 112.65 1,175,039 +4.28(+3.95%)
Apr 15, 2008 110.90 111.27 107.20 108.37 1,470,089 -2.27(-2.05%)
Apr 14, 2008 109.50 112.11 108.47 110.64 1,128,915 +0.39(+0.35%)
Apr 11, 2008 111.07 112.49 109.51 110.25 1,801,126 -3.36(-2.96%)
Apr 10, 2008 112.00 114.12 110.50 113.61 1,617,197 +1.40(+1.25%)
Apr 09, 2008 109.00 114.63 109.00 112.21 2,226,919 +4.00(+3.70%)
Apr 08, 2008 108.38 108.79 106.72 108.21 1,414,842 -1.59(-1.45%)
Apr 07, 2008 112.74 112.74 109.28 109.80 761,898 -1.28(-1.15%)
Apr 04, 2008 109.35 112.07 109.00 111.08 1,556,111 +1.68(+1.54%)
Apr 03, 2008 108.82 109.40 107.37 109.40 1,533,763 +0.14(+0.13%)
Apr 02, 2008 107.88 109.85 107.88 109.26 1,594,945 +1.43(+1.33%)
Apr 01, 2008 101.59 107.89 101.59 107.83 1,829,288 +5.75(+5.63%)
Mar 31, 2008 101.51 102.96 94.62 102.08 1,493,763 +0.73(+0.72%)
Mar 28, 2008 102.15 104.00 100.72 101.35 1,282,242 -0.26(-0.26%)
Mar 27, 2008 101.70 103.73 100.67 101.61 1,721,503 -0.09(-0.09%)
Mar 26, 2008 100.52 102.50 99.83 101.70 1,167,802 -0.20(-0.20%)
Mar 25, 2008 100.94 102.64 99.80 101.90 1,152,862 +0.96(+0.95%)
Mar 24, 2008 97.39 102.21 97.25 100.94 1,914,577 +3.55(+3.65%)
Mar 21, 2008 95.87 97.89 93.75 97.39 2,101,541 +0.00(+0.00%)
Mar 20, 2008 95.87 97.89 93.75 97.39 2,101,541 +0.69(+0.71%)
Mar 19, 2008 102.35 104.00 96.70 96.70 1,765,382 -5.36(-5.25%)
Mar 18, 2008 97.85 102.06 96.00 102.06 2,620,591 +6.23(+6.50%)
Mar 17, 2008 93.82 97.45 93.09 95.83 1,748,610 -1.95(-1.99%)
Mar 14, 2008 100.04 102.89 96.73 97.78 3,399,218 -1.73(-1.74%)
Mar 13, 2008 94.93 99.94 92.66 99.51 3,661,119 +3.44(+3.58%)
Mar 12, 2008 101.60 101.60 95.75 96.07 3,053,405 -5.11(-5.05%)
Mar 11, 2008 101.04 104.75 97.10 101.18 3,233,774 +1.28(+1.28%)
Mar 10, 2008 103.19 103.87 99.11 99.90 2,409,820 -4.10(-3.94%)
Mar 07, 2008 105.20 106.34 102.58 104.00 2,337,950 -2.25(-2.12%)
Mar 06, 2008 105.37 107.48 104.84 106.25 1,424,611 +0.57(+0.54%)
Mar 05, 2008 104.20 107.86 103.62 105.68 1,575,735 -0.32(-0.30%)
Mar 04, 2008 107.21 108.49 103.26 106.00 2,620,198 -3.18(-2.91%)
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.