Precision Castparts Corp $232.55

up +1.14


30/7/2014 11:50 AM  |  NYSE : PCP  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCP historical data

Date Open High Low Close Volume
7/29/2014234.25234.25231.34231.411,203,613
7/28/2014233.87234.70232.75233.581,309,065
7/25/2014234.15235.17231.12232.862,550,635
7/24/2014246.12246.80230.10236.214,408,069
7/23/2014256.67257.10249.80250.031,305,046
7/22/2014258.00258.20255.20256.70679,041
7/21/2014256.55257.32254.79256.59403,028
7/18/2014255.48258.00254.60257.39364,431
7/17/2014255.96258.62254.50254.71572,976
7/16/2014252.78260.04252.15257.72462,172
7/15/2014259.01261.49257.16259.51981,537
7/14/2014256.67260.00256.63259.28659,263
7/11/2014254.20256.00252.51255.80456,978
7/10/2014252.00255.59252.00253.95633,044
7/9/2014254.85255.26253.41254.58608,787
7/8/2014254.30254.70253.07254.04883,490
7/7/2014254.44256.21252.66255.31690,547
7/3/2014254.66255.00253.08254.89223,933
7/2/2014255.28255.75252.87253.90469,560
7/1/2014254.63256.86252.58255.09596,049
6/30/2014253.88254.59251.79252.40551,393
6/27/2014251.34254.58251.01254.36718,225
6/26/2014255.87256.00251.47252.43698,382
6/25/2014253.91255.42252.36255.20854,495
6/24/2014262.05263.04254.78255.03943,630
6/23/2014265.00265.35262.05262.50476,745
6/20/2014266.01267.46265.04265.61648,188
6/19/2014266.34266.58263.76265.55405,712
6/18/2014265.18265.44262.26264.72481,798
6/17/2014264.47266.95263.37265.49517,957
6/16/2014265.27267.60264.44264.80552,803
6/13/2014265.78267.36265.01265.64497,835
6/12/2014267.76269.00264.44265.13540,474
6/11/2014271.76271.91267.02268.521,319,771
6/10/2014272.95274.27271.00273.99703,754
6/9/2014271.74275.09270.81273.69693,830
6/6/2014270.00272.79268.69272.75708,809
6/5/2014263.38270.00262.88269.991,268,693
6/4/2014259.18263.60258.57263.17857,180
6/3/2014257.06260.58256.55260.191,084,962
6/2/2014253.39258.33252.57257.971,020,814
5/30/2014252.97253.78251.25252.98615,323
5/29/2014252.00253.06251.00252.90403,996
5/28/2014252.94254.00250.10251.001,085,618
5/27/2014249.69252.47248.41252.19737,718
5/23/2014246.55249.43245.73249.02866,362
5/22/2014245.52247.40244.61246.55659,124
5/21/2014244.54246.21243.20245.48514,589
5/20/2014243.21244.61241.83243.161,181,557
5/19/2014240.00244.64239.52243.96770,474
5/16/2014242.62244.07238.01240.211,631,276
5/15/2014248.80248.82242.75242.99890,886
5/14/2014253.88254.00248.35248.93797,396
5/13/2014256.00256.00253.47253.64859,449
5/12/2014256.67257.90254.67255.71714,405
5/9/2014252.60256.88251.54255.28815,715
5/8/2014260.30264.99248.16254.111,702,459
5/7/2014256.04258.02252.90255.00555,772
5/6/2014258.81259.29254.91254.94522,727
5/5/2014253.76260.57252.61260.23655,419
5/2/2014253.34255.84252.93254.33402,851
5/1/2014252.93255.89251.87253.97412,251
4/30/2014252.53253.92251.19253.09420,582
4/29/2014249.48253.74248.82252.82485,631
4/28/2014253.37254.30245.56247.97735,581
4/25/2014255.98256.91250.64251.70527,741
4/24/2014260.00260.00255.45256.18430,148
4/23/2014257.00260.20256.93259.71559,362
4/22/2014257.80260.27257.10257.18400,225
4/21/2014257.10258.25254.78257.87281,380
4/17/2014253.20257.83252.22257.18483,109
4/16/2014248.59253.92247.71253.79555,244
4/15/2014245.84247.37240.50246.61723,056
4/14/2014245.26246.97243.36245.51470,820
4/11/2014246.56247.67244.37244.41557,108
4/10/2014253.92254.38247.51247.64606,746
4/9/2014247.47253.85247.47253.83685,763
4/8/2014248.98250.75246.22246.98802,833
4/7/2014254.01254.87248.63250.06778,216
4/4/2014258.88259.18252.82253.84753,787
4/3/2014258.84259.04255.46257.28595,730
4/2/2014259.11260.54256.40258.34724,333
4/1/2014249.23259.83249.23259.55907,826
3/31/2014249.14252.89249.13252.76822,339
3/28/2014245.44247.68243.18247.58784,950
3/27/2014246.89247.06243.86244.61747,953
3/26/2014251.23251.67246.90246.90721,897
3/25/2014251.25252.41249.03250.19760,349
3/24/2014253.73253.73247.73250.05619,071
3/21/2014258.29261.49252.45252.80900,500
3/20/2014256.55256.78251.57256.17758,324
3/19/2014255.13255.94248.97250.32705,805
3/18/2014255.52256.03253.99255.13490,443
3/17/2014253.16257.50252.64255.04848,460
3/14/2014253.81256.61251.67252.07562,789
3/13/2014260.03261.57253.37253.92555,170
3/12/2014257.19259.65255.48259.41460,993
3/11/2014261.00261.85257.80258.13372,905
3/10/2014262.00262.23259.00260.81564,938
3/7/2014262.41265.30262.24262.96475,644
Trading Center