Precision Castparts Corporation Historical Stock Prices

PCP 
$257.77
*  
0.59
 negative 
0.23%
Get PCP Alerts
*Delayed - data as of Apr. 21, 2014 11:59 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:59  257.12  257.9325  254.78  257.77 70,674
04/17/2014 253.2 257.83 252.22 257.18 483,109
04/16/2014 248.59 253.92 247.71 253.79 555,044
04/15/2014 245.84 247.37 240.5 246.61 723,056
04/14/2014 245.26 246.965 243.36 245.51 470,820
04/11/2014 246.56 247.6675 244.37 244.41 557,108
04/10/2014 253.92 254.38 247.51 247.64 606,746
04/09/2014 247.47 253.85 247.47 253.83 685,763
04/08/2014 248.98 250.748 246.22 246.98 802,833
04/07/2014 254.01 254.87 248.63 250.06 778,216
04/04/2014 258.88 259.18 252.82 253.84 753,787
04/03/2014 258.84 259.04 255.46 257.28 595,730
04/02/2014 259.11 260.54 256.4 258.34 724,333
04/01/2014 249.23 259.83 249.23 259.55 907,825
03/31/2014 249.14 252.89 249.13 252.76 822,339
03/28/2014 245.44 247.68 243.18 247.58 784,950
03/27/2014 246.89 247.0599 243.86 244.61 746,913
03/26/2014 251.23 251.67 246.9 246.9 721,897
03/25/2014 251.25 252.41 249.03 250.19 760,349
03/24/2014 253.73 253.73 247.73 250.05 619,071
03/21/2014 258.29 261.49 252.45 252.8 900,500
03/20/2014 256.55 256.78 251.57 256.17 758,324
03/19/2014 255.13 255.938 248.97 250.32 705,805
03/18/2014 255.52 256.03 253.99 255.13 490,443
03/17/2014 253.16 257.5 252.64 255.04 848,460
03/14/2014 253.81 256.61 251.67 252.07 562,789
03/13/2014 260.03 261.57 253.365 253.92 555,170
03/12/2014 257.19 259.645 255.48 259.41 460,993
03/11/2014 261 261.85 257.8 258.13 372,905
03/10/2014 262 262.2299 259 260.81 564,938
03/07/2014 262.41 265.3 262.24 262.96 475,644
03/06/2014 260.31 261.68 258.28 261.49 569,838
03/05/2014 261.01 261.9 259.27 260.21 575,108
03/04/2014 259.34 261.54 258.72 260.49 711,462
03/03/2014 255.29 257.37 253.91 256.04 589,744
02/28/2014 258.68 261.17 256.77 257.88 639,648
02/27/2014 252.16 258.53 251.71 258.38 683,971
02/26/2014 255.1 255.6 252.51 253.2 1,031,728
02/25/2014 256.66 257.89 254.03 254.74 606,756
02/24/2014 256.54 261.06 256.41 257.08 524,083
02/21/2014 257.85 259.81 255.66 256.4 680,822
02/20/2014 255.96 259.36 253.82 258.47 630,922
02/19/2014 257.43 260.79 254.48 255.14 660,583
02/18/2014 261.13 261.4 257.78 258.71 875,015
02/14/2014 262.93 262.99 259.25 260.44 1,127,282
02/13/2014 259.61 264.28 259.32 263.87 498,456
02/12/2014 262.99 263.63 260.24 262.38 480,663
02/11/2014 258.73 262.62 257.87 262.07 702,808
02/10/2014 259.76 259.76 255.6 257.77 855,904
02/07/2014 255.7 261 255.03 260.2 951,500
02/06/2014 250.83 254.98 250.41 253.89 754,779
02/05/2014 245.77 250.23 245.05 249.62 641,573
02/04/2014 248.4 248.5499 244.05 246.89 1,115,753
02/03/2014 254.53 255.79 247.53 247.82 910,952
01/31/2014 250.08 257.2 248.03 254.75 976,167
01/30/2014 255.48 257.84 253.42 253.66 961,094
01/29/2014 253.53 254.78 251.36 252.96 973,252
01/28/2014 256.61 257.09 252.74 255.69 877,739
01/27/2014 255.88 257.97 254.38 256.31 937,310
01/24/2014 258.66 261.1 255.25 255.46 1,356,061
01/23/2014 263.2 268.35 256.87 261.1 2,952,794
01/22/2014 271.82 272.21 267.36 270.69 743,629
01/21/2014 272.68 274.96 270.04 270.31 764,953
01/17/2014 270.62 271.8 269.63 270.62 538,354
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?