Precision Castparts Corporation Historical Stock Prices

PCP 
$212.07
*  
4.27
1.97%
Get PCP Alerts
*Delayed - data as of Mar. 6, 2015 15:01 ET  -  Find a broker to begin trading PCP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PCP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  214.06  214.968  211.07  212.07 658,884
03/05/2015 213.83 217.43 213.33 216.34 626,514
03/04/2015 215 215.04 212.34 213.52 1,156,149
03/03/2015 215.95 216.82 214.19 215.72 647,173
03/02/2015 217.17 219.2799 216.64 217.37 847,796
02/27/2015 216.61 217.8 215.91 216.3 920,148
02/26/2015 211.91 218.56 211.79 217.1 1,741,807
02/25/2015 215 215.19 210.89 211.64 1,001,854
02/24/2015 212.88 215.6383 212.88 215.13 773,031
02/23/2015 216 216.32 213.35 213.98 1,151,519
02/20/2015 214.93 219.61 214.28 219.61 1,645,140
02/19/2015 210.82 214.35 210 214.2 1,031,084
02/18/2015 205.99 211.51 205.78 210.97 1,228,870
02/17/2015 204.65 206.45 204.43 205.64 753,496
02/13/2015 203.85 205.86 203.8 205.54 953,161
02/12/2015 204.05 206.19 203.64 204.17 995,252
02/11/2015 201.45 203.88 201.15 203.12 835,390
02/10/2015 202.67 202.83 200.95 201.51 799,009
02/09/2015 203 203.8325 200.6 201.52 1,219,390
02/06/2015 205.53 206.7 203.04 203.81 1,199,997
02/05/2015 206.04 206.38 203.99 204.95 1,072,716
02/04/2015 207.94 208.71 204.04 204.74 1,877,099
02/03/2015 206.375 209.34 206 208.31 1,297,479
02/02/2015 200.82 206.725 200.444 206.06 1,437,959
01/30/2015 201.13 203.36 200 200.1 1,805,846
01/29/2015 202 203.74 200.82 202.62 2,275,663
01/28/2015 205.81 207 202.59 202.86 1,924,628
01/27/2015 204.4 205.17 201.72 204.13 2,390,272
01/26/2015 207.94 208.97 205.2 205.99 1,907,781
01/23/2015 207.25 209.83 203.11 207.85 3,442,551
01/22/2015 203.49 212.89 201.065 208.91 5,202,949
01/21/2015 210.6 211.624 206.65 208.75 2,153,361
01/20/2015 201.6 206.32 200.12 205.24 3,342,202
01/16/2015 186.7 202 186.17 199.63 14,398,880
01/15/2015 222.58 222.96 218.58 219.72 1,101,686
01/14/2015 224.41 225.5 220.96 222.96 943,933
01/13/2015 228.39 231.38 225.17 226.91 978,926
01/12/2015 229.19 229.5 224.12 225.75 979,828
01/09/2015 230.7 231.32 228.63 229.55 1,169,822
01/08/2015 230.03 232.84 229.58 230.83 1,059,989
01/07/2015 232.46 234.05 227.47 229.75 1,250,050
01/06/2015 232.97 234.98 229.86 230.98 1,047,441
01/05/2015 236.34 238.03 232.09 233.36 771,646
01/02/2015 242.09 242.1999 236.76 238.44 488,656
12/31/2014 242.52 242.96 240.53 240.88 551,288
12/30/2014 241.5 242.08 239.974 241.78 594,413
12/29/2014 240.39 242.55 239.7901 241.9 284,771
12/26/2014 241.66 242.44 240.644 241.26 314,776
12/24/2014 241.05 242.38 239.74 241.29 337,715
12/23/2014 240 241.67 239.49 241 647,013
12/22/2014 237.33 239.49 237.33 239.46 662,550
12/19/2014 237.59 238.5 236.42 237 1,161,005
12/18/2014 238.11 238.11 234.68 236.5 970,982
12/17/2014 229.56 234.65 227.68 233.7 1,335,696
12/16/2014 230.59 233.21 229.5 229.57 1,053,203
12/15/2014 230.98 232.975 230.55 230.71 886,612
12/12/2014 231.8 231.94 229.8725 230.2 1,250,337
12/11/2014 235.76 236.09 232.24 232.88 1,073,219
12/10/2014 241.03 241.92 234.76 234.9 1,084,425
12/09/2014 240 241.96 237.51 241.89 627,566
12/08/2014 242.17 245.05 241.21 242.73 1,029,834
12/05/2014 242.21 242.95 241.93 242.7 575,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?