Indicators

Precision Castparts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.02	23.52	22.93	23.45	672,100	+0.33(+1.43%)
May 27, 2004	22.16	23.42	22.10	23.11	869,500	+0.94(+4.24%)
May 26, 2004	21.43	22.34	21.36	22.18	586,500	+0.71(+3.28%)
May 25, 2004	21.22	21.50	21.15	21.47	360,500	+0.25(+1.20%)
May 24, 2004	21.21	21.46	21.05	21.21	233,900	+0.04(+0.19%)
May 21, 2004	21.14	21.24	20.98	21.18	583,200	+0.03(+0.12%)
May 20, 2004	21.41	21.43	21.12	21.15	227,000	-0.30(-1.40%)
May 19, 2004	21.62	21.95	21.44	21.45	219,100	-0.03(-0.12%)
May 18, 2004	21.35	21.52	21.30	21.48	278,400	+0.12(+0.59%)
May 17, 2004	21.75	21.75	21.31	21.35	367,900	-0.72(-3.28%)
May 14, 2004	21.80	22.18	21.65	22.07	295,500	+0.27(+1.26%)
May 13, 2004	21.95	22.05	21.64	21.80	298,800	-0.25(-1.13%)
May 12, 2004	21.84	22.07	21.65	22.05	298,300	+0.21(+0.98%)
May 11, 2004	21.55	21.94	21.51	21.84	316,500	+0.77(+3.63%)
May 10, 2004	21.30	21.32	20.68	21.07	436,600	-0.52(-2.41%)
May 07, 2004	21.88	22.02	21.57	21.59	218,100	-0.38(-1.73%)
May 06, 2004	22.12	22.22	21.77	21.97	258,000	-0.21(-0.92%)
May 05, 2004	22.25	22.29	22.10	22.18	246,700	-0.09(-0.43%)
May 04, 2004	22.55	22.60	22.26	22.27	404,700	-0.28(-1.24%)

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.