$237.25 -2.25 (%) Precision Castparts Corp - NYSE

Sep. 29, 2014 | 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
9/29/2014236.67237.65235.42237.25735,742
9/26/2014237.10240.38237.03239.50402,089
9/25/2014239.63239.63236.78237.22576,445
9/24/2014239.21241.25239.21240.09876,840
9/23/2014241.18241.94239.14239.21723,695
9/22/2014244.87245.11242.26242.55595,320
9/19/2014248.90249.12245.54245.68815,167
9/18/2014244.17247.40244.05247.04680,203
9/17/2014242.82245.44242.34244.22507,429
9/16/2014242.00242.89239.96242.37748,063
9/15/2014239.51242.99239.44242.37883,844
9/12/2014241.52241.79239.35239.96494,065
9/11/2014241.32242.18240.94241.67486,651
9/10/2014241.49242.82240.44242.27288,672
9/9/2014241.68242.99240.79241.26422,696
9/8/2014241.65243.18240.35241.76557,254
9/5/2014238.39241.25237.55241.18629,481
9/4/2014241.77241.78238.62239.21708,906
9/3/2014241.02244.91240.43240.99456,197
9/2/2014243.89244.69240.61241.34977,074
8/29/2014243.17244.19241.89244.06370,805
8/28/2014242.23243.97240.86243.11447,773
8/27/2014244.07244.07242.31242.52480,037
8/26/2014243.78244.51243.26243.81456,908
8/25/2014243.97244.26242.80243.53353,784
8/22/2014243.53243.92241.88242.98400,146
8/21/2014243.86244.31242.84243.85378,821
8/20/2014241.71243.83241.15243.71649,797
8/19/2014241.84242.67241.38242.30428,169
8/18/2014241.56242.84240.93241.62612,114
8/15/2014241.55241.93236.68239.671,119,334
8/14/2014237.42240.76237.23240.37938,801
8/13/2014234.17235.76232.64235.55500,109
8/12/2014233.75234.61231.44232.58354,178
8/11/2014233.64236.18233.51233.78758,574
8/8/2014229.32234.01228.69233.83590,475
8/7/2014229.03231.32229.03229.541,047,186
8/6/2014227.35229.18226.38228.50777,223
8/5/2014227.96232.60227.94229.32982,586
8/4/2014229.25229.95227.92229.181,101,189
8/1/2014228.55231.54228.00229.251,210,593
7/31/2014231.56231.75228.28228.801,391,022
7/30/2014233.03234.64231.25233.031,106,953
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center