$191.47 -0.79 (%) Precision Castparts Corp - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCP historical data

Date Open High Low Close Volume
8/4/2015192.29193.94191.17191.47697,689
8/3/2015194.44194.91191.73192.26857,653
7/31/2015196.33196.67194.32194.92866,115
7/30/2015196.04197.06194.69195.881,103,553
7/29/2015196.50197.99192.63196.212,678,980
7/28/2015189.17203.51188.61201.372,696,285
7/27/2015187.84189.31187.00187.331,975,689
7/24/2015192.26192.60188.24188.682,283,755
7/23/2015194.00195.11192.06192.472,153,992
7/22/2015193.79194.81192.82193.941,485,752
7/21/2015196.50196.50192.68194.001,685,300
7/20/2015193.68196.71193.33196.542,061,277
7/17/2015192.08193.70191.98193.451,076,138
7/16/2015193.04193.64192.01192.58774,638
7/15/2015193.91194.44191.69192.11945,615
7/14/2015193.00194.12192.20193.73595,476
7/13/2015192.60195.18192.00193.201,361,467
7/10/2015194.56195.70190.64190.871,886,836
7/9/2015194.11195.48192.85192.851,374,291
7/8/2015194.80195.21192.21192.801,524,536
7/7/2015196.00196.47192.26195.832,153,565
7/6/2015197.18197.18194.12195.492,077,820
7/2/2015201.70202.49198.61199.05929,491
7/1/2015200.78202.96200.36201.221,019,581
6/30/2015202.73203.13199.62199.871,401,722
6/29/2015202.08202.90200.28200.981,053,614
6/26/2015204.64205.15203.00203.202,493,115
6/25/2015206.76206.90203.89204.20857,607
6/24/2015208.23208.23205.26206.351,431,174
6/23/2015210.73211.19208.19208.471,061,992
6/22/2015212.64212.76208.65209.911,118,799
6/19/2015212.19213.60210.66210.741,791,916
6/18/2015210.14213.10209.14212.781,725,304
6/17/2015210.85211.94208.17209.69755,559
6/16/2015211.46211.84208.33210.37808,632
6/15/2015207.63212.05207.01211.391,126,899
6/12/2015210.31211.01207.37207.90814,533
6/11/2015208.59211.22208.53211.04621,595
6/10/2015208.00210.43208.00208.84557,932
6/9/2015209.03209.31207.29207.54589,458
6/8/2015210.55211.28208.59209.06547,957
6/5/2015210.41211.44208.00211.02744,694
6/4/2015216.44216.92210.15210.281,731,892
6/3/2015213.00219.73212.51218.231,113,701
6/2/2015212.64213.47212.24212.861,064,539
6/1/2015212.94213.85211.81212.68741,854
5/29/2015215.84215.84209.24211.631,768,186
5/28/2015216.19217.44215.05215.84923,817
5/27/2015217.80219.50215.86216.611,213,429
5/26/2015219.50219.50217.58217.79725,470
5/22/2015221.65221.91218.49219.68538,873
5/21/2015218.65220.72218.50219.94687,742
5/20/2015220.40221.90218.44219.07960,572
5/19/2015219.00221.47218.54220.221,152,748
5/18/2015215.16219.62215.05219.021,941,073
5/15/2015208.61216.44208.54215.493,287,069
5/14/2015208.44209.38206.40207.611,673,428
5/13/2015208.86210.00204.90208.202,329,807
5/12/2015209.00209.77206.83207.931,254,225
5/11/2015205.86209.93205.70209.231,328,180
5/8/2015206.22207.00205.81206.362,328,321
5/7/2015206.85207.22205.17206.041,152,473
5/6/2015208.18208.95206.48207.21697,197
5/5/2015208.49209.63207.27208.11620,246
5/4/2015208.94210.00208.58208.81495,782
5/1/2015207.93209.24206.55208.78524,766
4/30/2015206.32207.32205.05206.691,040,243
4/29/2015206.85208.00205.12206.95979,367
4/28/2015204.75208.29204.18207.961,260,955
4/27/2015200.93205.65200.60205.041,811,562
4/24/2015204.82205.44200.27200.511,622,507
4/23/2015203.71206.01203.71205.16898,149
4/22/2015204.57205.87204.57204.84777,721
4/21/2015204.83205.81203.68204.74846,018
4/20/2015201.90205.00201.60203.901,303,562
4/17/2015204.16204.16200.76201.151,596,329
4/16/2015207.77207.77204.55204.761,856,105
4/15/2015205.11211.12203.92208.085,453,688
4/14/2015212.00217.09211.55215.971,441,200
4/13/2015213.00214.95212.39212.391,329,965
4/10/2015213.32213.46212.43213.001,121,854
4/9/2015213.44214.81211.58212.621,478,765
4/8/2015214.25214.98212.49214.351,287,353
4/7/2015213.00215.44211.64213.80732,651
4/6/2015210.11214.24209.14213.19557,519
4/2/2015209.81211.88208.31210.80667,153
4/1/2015208.86210.01208.26209.611,025,812
3/31/2015210.14211.36209.61210.001,106,123
3/30/2015213.17214.18211.50211.58905,327
3/27/2015210.67212.35209.14212.18759,203
3/26/2015208.85211.00207.58210.07891,427
3/25/2015210.23211.45207.96209.44979,943
3/24/2015209.81211.15209.01209.75839,180
3/23/2015210.99211.53209.56210.42687,160
3/20/2015208.56211.54207.91210.161,281,916
3/19/2015210.90210.90207.04207.98555,669
3/18/2015207.90212.46206.64211.59659,162
3/17/2015206.02208.69205.57208.16533,431
3/16/2015205.58207.13205.26207.011,231,190
3/13/2015208.52209.86203.26204.591,626,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!