$216.06 -1.31 (%) Precision Castparts Corp - NYSE

Mar. 3, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCP historical data

Date Open High Low Close Volume
3/2/2015216.30219.28216.64217.37847,796
2/27/2015216.61217.80215.91216.30920,148
2/26/2015211.91218.56211.79217.101,741,807
2/25/2015215.00215.19210.89211.641,001,854
2/24/2015212.88215.64212.88215.13773,031
2/23/2015216.00216.32213.35213.981,151,519
2/20/2015214.93219.61214.28219.611,645,147
2/19/2015210.82214.35210.00214.201,031,084
2/18/2015205.99211.51205.78210.971,228,870
2/17/2015204.65206.45204.43205.64754,496
2/13/2015203.85205.86203.80205.54953,161
2/12/2015204.05206.19203.64204.17995,252
2/11/2015201.45203.88201.15203.12835,390
2/10/2015202.67202.83200.95201.51799,009
2/9/2015203.00203.83200.60201.521,219,390
2/6/2015205.53206.70203.04203.811,199,997
2/5/2015206.04206.38203.99204.951,072,716
2/4/2015207.94208.71204.04204.741,877,099
2/3/2015206.38209.34206.00208.311,297,479
2/2/2015200.82206.73200.44206.061,437,959
1/30/2015201.13203.36200.00200.101,805,846
1/29/2015202.00203.74200.82202.622,275,678
1/28/2015205.81207.00202.59202.861,924,628
1/27/2015204.40205.17201.72204.132,390,272
1/26/2015207.94208.97205.20205.991,907,781
1/23/2015207.25209.83203.11207.853,442,576
1/22/2015203.49212.89201.07208.915,202,949
1/21/2015210.60211.62206.65208.752,153,361
1/20/2015201.60206.32200.12205.243,342,202
1/16/2015186.70202.00186.17199.6314,398,933
1/15/2015222.58222.96218.58219.721,101,981
1/14/2015224.41225.50220.96222.96943,933
1/13/2015228.39231.38225.17226.91979,052
1/12/2015229.19229.50224.12225.75979,828
1/9/2015230.70231.32228.63229.551,169,822
1/8/2015230.03232.84229.58230.831,059,989
1/7/2015232.46234.05227.47229.751,250,050
1/6/2015232.97234.98229.86230.981,047,441
1/5/2015236.34238.03232.09233.36771,646
1/2/2015242.09242.20236.76238.44488,756
12/31/2014242.52242.96240.53240.88551,288
12/30/2014241.50242.08239.97241.78594,413
12/29/2014240.39242.55239.79241.90284,771
12/26/2014241.66242.44240.64241.26314,776
12/24/2014241.05242.38239.74241.29337,715
12/23/2014240.00241.67239.49241.00647,013
12/22/2014237.33239.49237.33239.46662,550
12/19/2014237.59238.50236.42237.001,161,210
12/18/2014238.11238.11234.68236.50971,892
12/17/2014229.56234.65227.68233.701,335,796
12/16/2014230.59233.21229.50229.571,053,603
12/15/2014230.98232.98230.55230.71886,720
12/12/2014231.80231.94229.87230.201,250,337
12/11/2014235.76236.09232.24232.881,073,219
12/10/2014241.03241.92234.76234.901,084,425
12/9/2014240.00241.96237.51241.89628,430
12/8/2014242.17245.05241.21242.731,029,834
12/5/2014242.21242.95241.93242.70575,451
12/4/2014240.10242.36239.88242.24912,025
12/3/2014236.59240.52236.29240.27739,674
12/2/2014236.32237.17234.88235.91812,628
12/1/2014236.78237.23234.30235.97661,882
11/28/2014239.39239.99237.42237.90320,287
11/26/2014238.52239.33237.60239.07524,066
11/25/2014238.37239.50237.06237.86566,116
11/24/2014237.16239.58237.15238.37922,896
11/21/2014235.63237.69234.81236.991,096,837
11/20/2014231.47232.64229.72232.53750,467
11/19/2014230.99233.36229.53232.89871,011
11/18/2014226.81231.32226.63230.96902,268
11/17/2014226.06227.20225.21226.80672,037
11/14/2014226.50227.07225.69226.21552,166
11/13/2014226.54228.02225.99226.75567,835
11/12/2014223.89226.64223.89226.05842,040
11/11/2014226.09226.88225.00225.42458,481
11/10/2014226.01226.80224.55226.10695,638
11/7/2014225.38226.85224.17226.251,261,714
11/6/2014223.59225.64223.41225.281,025,098
11/5/2014224.97225.13221.85223.11832,625
11/4/2014224.57225.38222.26224.06986,252
11/3/2014221.51226.32220.37224.331,417,118
10/31/2014224.00224.10219.49220.701,256,576
10/30/2014220.29222.35220.02221.31903,135
10/29/2014223.29223.67221.16221.67811,264
10/28/2014222.17223.19219.61222.581,269,645
10/27/2014221.23222.52218.51221.541,160,389
10/24/2014223.25224.39220.27223.47926,146
10/23/2014220.19226.67215.09224.062,837,948
10/22/2014231.44232.53225.70226.201,386,751
10/21/2014227.77231.65226.45230.941,590,591
10/20/2014225.64227.03225.29226.00900,455
10/17/2014224.53228.23224.53226.321,077,929
10/16/2014219.14224.39218.28222.771,261,062
10/15/2014220.96224.27217.52223.11896,480
10/14/2014219.44225.43218.23223.76873,205
10/13/2014223.94225.53218.10218.22566,544
10/10/2014223.84226.43222.05223.62983,196
10/9/2014228.79229.52222.84223.47722,349
10/8/2014224.29229.27222.82228.94845,748
10/7/2014227.75228.65223.80223.93644,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center