$219.68 -0.26 (%) Precision Castparts Corp - NYSE

May. 22, 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
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
3/12/2015210.10211.22208.46209.95772,757
3/11/2015210.50210.57209.40209.48708,956
3/10/2015211.15211.45209.54210.001,309,220
3/9/2015213.16214.06212.03212.19949,675
3/6/2015214.04214.97211.07212.711,147,803
3/5/2015213.83217.43213.33216.34626,514
3/4/2015215.00215.04212.34213.521,156,149
3/3/2015215.95216.82214.19215.72647,173
3/2/2015217.17219.28216.64217.37847,796
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center