Precision Castparts Corporation Historical Stock Prices

PCP 
$194.74
*  
0.75
0.38%
Get PCP Alerts
*Delayed - data as of Jul. 7, 2015 9:31 ET  -  Find a broker to begin trading PCP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PCP Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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.
9:31  196.08  196.28  194.74  194.74 34,526
07/06/2015 197.18 197.18 194.12 195.49 2,077,820
07/02/2015 201.7 202.49 198.61 199.05 929,491
07/01/2015 200.78 202.96 200.36 201.22 1,019,581
06/30/2015 202.73 203.13 199.62 199.87 1,401,722
06/29/2015 202.08 202.9 200.28 200.98 1,053,614
06/26/2015 204.64 205.15 203.001 203.2 2,493,110
06/25/2015 206.76 206.9043 203.89 204.2 857,607
06/24/2015 208.23 208.23 205.26 206.35 1,431,174
06/23/2015 210.73 211.19 208.19 208.47 1,061,992
06/22/2015 212.64 212.76 208.65 209.91 1,118,799
06/19/2015 212.19 213.6 210.66 210.74 1,791,916
06/18/2015 210.14 213.1 209.14 212.78 1,725,304
06/17/2015 210.85 211.94 208.17 209.69 755,559
06/16/2015 211.46 211.8375 208.33 210.37 808,632
06/15/2015 207.63 212.05 207.0101 211.39 1,126,899
06/12/2015 210.31 211.01 207.37 207.9 814,533
06/11/2015 208.59 211.22 208.53 211.04 621,595
06/10/2015 208 210.43 208 208.84 557,932
06/09/2015 209.03 209.31 207.29 207.54 588,558
06/08/2015 210.55 211.28 208.59 209.06 547,957
06/05/2015 210.41 211.44 208 211.02 744,694
06/04/2015 216.44 216.92 210.15 210.28 1,731,892
06/03/2015 213 219.733 212.51 218.23 1,113,701
06/02/2015 212.64 213.47 212.24 212.86 1,064,539
06/01/2015 212.94 213.85 211.81 212.68 741,854
05/29/2015 215.84 215.84 209.235 211.63 1,768,186
05/28/2015 216.19 217.44 215.05 215.84 923,817
05/27/2015 217.8 219.5 215.86 216.61 1,213,429
05/26/2015 219.5 219.5 217.582 217.79 725,470
05/22/2015 221.65 221.91 218.49 219.68 538,873
05/21/2015 218.65 220.72 218.5 219.94 687,742
05/20/2015 220.4 221.9 218.44 219.07 960,572
05/19/2015 219 221.47 218.54 220.22 1,152,748
05/18/2015 215.16 219.62 215.05 219.02 1,941,073
05/15/2015 208.61 216.44 208.535 215.49 3,287,069
05/14/2015 208.44 209.375 206.4 207.61 1,673,428
05/13/2015 208.86 210 204.9 208.2 2,329,807
05/12/2015 209 209.77 206.8301 207.93 1,254,225
05/11/2015 205.86 209.93 205.7 209.23 1,328,180
05/08/2015 206.22 207 205.81 206.36 2,328,321
05/07/2015 206.85 207.22 205.17 206.04 1,152,065
05/06/2015 208.18 208.95 206.48 207.21 697,197
05/05/2015 208.49 209.63 207.27 208.11 620,246
05/04/2015 208.94 210 208.58 208.81 495,782
05/01/2015 207.93 209.24 206.55 208.78 524,324
04/30/2015 206.32 207.32 205.052 206.69 1,040,243
04/29/2015 206.85 208.001 205.12 206.95 979,367
04/28/2015 204.75 208.2899 204.18 207.96 1,260,955
04/27/2015 200.93 205.65 200.6 205.04 1,811,562
04/24/2015 204.82 205.4399 200.27 200.51 1,622,507
04/23/2015 203.71 206.01 203.71 205.16 898,149
04/22/2015 204.57 205.87 204.57 204.84 777,366
04/21/2015 204.83 205.81 203.68 204.74 846,018
04/20/2015 201.9 205 201.6 203.9 1,303,462
04/17/2015 204.16 204.16 200.76 201.15 1,596,329
04/16/2015 207.77 207.77 204.55 204.76 1,856,105
04/15/2015 205.11 211.12 203.92 208.08 5,453,688
04/14/2015 212 217.085 211.55 215.97 1,441,200
04/13/2015 213 214.95 212.39 212.39 1,329,965
04/10/2015 213.32 213.46 212.43 213 1,121,804
04/09/2015 213.44 214.81 211.58 212.62 1,478,765
04/08/2015 214.25 214.98 212.485 214.35 1,287,353
04/07/2015 213 215.44 211.64 213.8 732,651
04/06/2015 210.11 214.24 209.14 213.19 557,519
*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?