$237.00 +0.50 (%) Precision Castparts Corp - NYSE

Dec. 19, 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
12/19/2014237.59238.50236.42237.001,161,210
12/18/2014238.11238.11234.68236.50971,892
12/17/2014229.56234.65227.68233.701,335,796
12/16/2014230.59233.21229.50229.571,053,603
12/15/2014230.98232.98230.55230.71886,720
12/12/2014231.80231.94229.87230.201,250,337
12/11/2014235.76236.09232.24232.881,073,219
12/10/2014241.03241.92234.76234.901,084,425
12/9/2014240.00241.96237.51241.89628,430
12/8/2014242.17245.05241.21242.731,029,834
12/5/2014242.21242.95241.93242.70575,451
12/4/2014240.10242.36239.88242.24912,025
12/3/2014236.59240.52236.29240.27739,674
12/2/2014236.32237.17234.88235.91812,628
12/1/2014236.78237.23234.30235.97661,882
11/28/2014239.39239.99237.42237.90320,287
11/26/2014238.52239.33237.60239.07524,066
11/25/2014238.37239.50237.06237.86566,116
11/24/2014237.16239.58237.15238.37922,896
11/21/2014235.63237.69234.81236.991,096,837
11/20/2014231.47232.64229.72232.53750,467
11/19/2014230.99233.36229.53232.89871,011
11/18/2014226.81231.32226.63230.96902,268
11/17/2014226.06227.20225.21226.80672,037
11/14/2014226.50227.07225.69226.21552,166
11/13/2014226.54228.02225.99226.75567,835
11/12/2014223.89226.64223.89226.05842,040
11/11/2014226.09226.88225.00225.42458,481
11/10/2014226.01226.80224.55226.10695,638
11/7/2014225.38226.85224.17226.251,261,714
11/6/2014223.59225.64223.41225.281,025,098
11/5/2014224.97225.13221.85223.11832,625
11/4/2014224.57225.38222.26224.06986,252
11/3/2014221.51226.32220.37224.331,417,118
10/31/2014224.00224.10219.49220.701,256,576
10/30/2014220.29222.35220.02221.31903,135
10/29/2014223.29223.67221.16221.67811,264
10/28/2014222.17223.19219.61222.581,269,645
10/27/2014221.23222.52218.51221.541,160,389
10/24/2014223.25224.39220.27223.47926,146
10/23/2014220.19226.67215.09224.062,837,948
10/22/2014231.44232.53225.70226.201,386,751
10/21/2014227.77231.65226.45230.941,590,591
10/20/2014225.64227.03225.29226.00900,455
10/17/2014224.53228.23224.53226.321,077,929
10/16/2014219.14224.39218.28222.771,261,062
10/15/2014220.96224.27217.52223.11896,480
10/14/2014219.44225.43218.23223.76873,205
10/13/2014223.94225.53218.10218.22566,544
10/10/2014223.84226.43222.05223.62983,196
10/9/2014228.79229.52222.84223.47722,349
10/8/2014224.29229.27222.82228.94845,748
10/7/2014227.75228.65223.80223.93644,488
10/6/2014231.84233.64229.58229.75925,274
10/3/2014229.06232.02228.32231.62700,216
10/2/2014229.08230.35226.17227.101,045,360
10/1/2014236.87236.87229.54229.581,076,596
9/30/2014237.30238.53236.46236.88991,897
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center