$229.98 +0.54 (%) Precision Castparts Corp - NYSE

Aug. 28, 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
8/28/2015229.32229.98229.01229.981,734,967
8/27/2015229.43229.44228.75229.444,297,999
8/26/2015228.81229.24228.60228.883,038,598
8/25/2015230.05230.09228.12228.504,446,659
8/24/2015229.16230.00228.00228.858,072,040
8/21/2015230.72230.96230.40230.805,314,436
8/20/2015230.69231.05230.69230.772,133,221
8/19/2015230.90231.19230.68230.852,146,837
8/18/2015230.52231.14230.50230.882,121,831
8/17/2015230.48230.90230.28230.901,743,938
8/14/2015230.49230.75230.41230.501,736,086
8/13/2015230.30230.72230.30230.404,090,556
8/12/2015230.73230.88230.30230.306,467,226
8/11/2015230.91231.20230.71230.807,344,490
8/10/2015231.16231.47230.70230.9216,604,460
8/7/2015193.66195.01193.35193.88629,863
8/6/2015192.62194.90191.82193.81566,213
8/5/2015192.77195.21192.08192.19570,221
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
  • 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!