Precision Castparts Corporation Historical Stock Prices

PCP 
$201.62
*  
0.64
0.32%
Get PCP Alerts
*Delayed - data as of Jun. 30, 2015 10:15 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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.
10:15  202.77  203.13  201.53  201.62 107,451
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
04/02/2015 209.81 211.88 208.31 210.8 667,153
04/01/2015 208.86 210.01 208.26 209.61 1,025,812
03/31/2015 210.14 211.36 209.61 210 1,106,123
03/30/2015 213.17 214.18 211.495 211.58 905,327
03/27/2015 210.67 212.35 209.14 212.18 759,203
03/26/2015 208.85 211 207.58 210.07 891,427
03/25/2015 210.23 211.45 207.961 209.44 979,943
03/24/2015 209.81 211.15 209.01 209.75 838,352
03/23/2015 210.99 211.53 209.56 210.42 687,160
03/20/2015 208.56 211.54 207.91 210.16 1,281,755
03/19/2015 210.9 210.9 207.035 207.98 554,910
03/18/2015 207.9 212.46 206.64 211.59 659,162
03/17/2015 206.02 208.69 205.57 208.16 533,431
03/16/2015 205.58 207.13 205.26 207.01 1,231,190
03/13/2015 208.52 209.86 203.26 204.59 1,626,661
03/12/2015 210.1 211.2199 208.46 209.95 772,757
03/11/2015 210.5 210.57 209.4 209.48 708,956
03/10/2015 211.15 211.45 209.54 210 1,309,220
03/09/2015 213.16 214.06 212.03 212.19 949,675
03/06/2015 214.04 214.968 211.07 212.71 1,147,803
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
12/04/2014 240.1 242.36 239.88 242.24 912,025
12/03/2014 236.59 240.52 236.2925 240.27 739,674
12/02/2014 236.32 237.17 234.88 235.91 812,628
12/01/2014 236.78 237.23 234.3 235.97 661,882
11/28/2014 239.39 239.99 237.42 237.9 320,287
11/26/2014 238.52 239.33 237.6 239.07 524,066
11/25/2014 238.37 239.5 237.06 237.86 566,116
11/24/2014 237.16 239.58 237.15 238.37 922,896
11/21/2014 235.63 237.69 234.81 236.99 1,096,837
11/20/2014 231.47 232.64 229.72 232.53 750,467
11/19/2014 230.99 233.36 229.53 232.89 871,011
11/18/2014 226.81 231.3175 226.63 230.96 902,268
11/17/2014 226.06 227.195 225.21 226.8 672,037
11/14/2014 226.5 227.07 225.69 226.21 552,141
11/13/2014 226.54 228.02 225.99 226.75 567,835
11/12/2014 223.89 226.64 223.89 226.05 842,040
11/11/2014 226.09 226.88 225 225.42 458,481
11/10/2014 226.01 226.8 224.55 226.1 695,638
11/07/2014 225.38 226.85 224.17 226.25 1,261,714
11/06/2014 223.59 225.64 223.41 225.28 1,025,098
11/05/2014 224.97 225.13 221.851 223.11 832,625
11/04/2014 224.57 225.38 222.26 224.06 986,052
11/03/2014 221.51 226.319 220.37 224.33 1,417,118
10/31/2014 224 224.1 219.49 220.7 1,256,576
10/30/2014 220.29 222.35 220.02 221.31 903,135
10/29/2014 223.29 223.67 221.16 221.67 811,264
10/28/2014 222.17 223.19 219.61 222.58 1,269,624
10/27/2014 221.23 222.52 218.51 221.54 1,160,289
10/24/2014 223.25 224.39 220.27 223.47 926,136
10/23/2014 220.19 226.67 215.09 224.06 2,837,948
10/22/2014 231.44 232.53 225.7 226.2 1,386,741
10/21/2014 227.77 231.65 226.45 230.94 1,590,591
10/20/2014 225.64 227.025 225.29 226 900,455
10/17/2014 224.53 228.23 224.53 226.32 1,077,924
10/16/2014 219.14 224.39 218.28 222.77 1,261,062
10/15/2014 220.96 224.27 217.52 223.11 896,480
10/14/2014 219.44 225.4325 218.23 223.76 873,205
10/13/2014 223.94 225.53 218.1 218.22 566,544
10/10/2014 223.84 226.43 222.05 223.62 983,196
10/09/2014 228.79 229.52 222.84 223.47 722,349
10/08/2014 224.29 229.27 222.82 228.94 845,748
10/07/2014 227.75 228.645 223.8 223.93 644,488
10/06/2014 231.84 233.64 229.58 229.75 925,274
10/03/2014 229.06 232.02 228.32 231.62 700,216
10/02/2014 229.08 230.35 226.17 227.1 1,045,360
10/01/2014 236.87 236.87 229.54 229.58 1,076,496
09/30/2014 237.3 238.53 236.46 236.88 991,897
09/29/2014 236.67 237.65 235.42 237.25 735,742
09/26/2014 237.1 240.38 237.03 239.5 402,089
09/25/2014 239.63 239.63 236.78 237.22 576,445
09/24/2014 239.21 241.25 239.21 240.09 876,840
09/23/2014 241.18 241.94 239.1397 239.21 723,695
09/22/2014 244.87 245.11 242.26 242.55 595,320
09/19/2014 248.9 249.12 245.54 245.68 815,167
09/18/2014 244.17 247.4 244.05 247.04 680,203
09/17/2014 242.82 245.44 242.34 244.22 507,429
09/16/2014 242 242.89 239.96 242.37 748,063
09/15/2014 239.51 242.99 239.44 242.37 883,844
09/12/2014 241.52 241.79 239.35 239.96 494,065
09/11/2014 241.32 242.18 240.9426 241.67 486,651
09/10/2014 241.49 242.82 240.44 242.27 288,672
09/09/2014 241.68 242.99 240.79 241.26 422,696
09/08/2014 241.65 243.18 240.35 241.76 557,254
09/05/2014 238.39 241.25 237.55 241.18 629,481
09/04/2014 241.77 241.78 238.62 239.21 708,906
09/03/2014 241.02 244.91 240.43 240.99 456,197
09/02/2014 243.89 244.69 240.61 241.34 977,074
08/29/2014 243.17 244.19 241.89 244.06 370,805
08/28/2014 242.23 243.9661 240.86 243.11 447,773
08/27/2014 244.07 244.07 242.31 242.52 479,837
08/26/2014 243.78 244.51 243.26 243.81 456,908
08/25/2014 243.97 244.26 242.8002 243.53 353,784
08/22/2014 243.53 243.92 241.8801 242.98 400,146
08/21/2014 243.86 244.31 242.84 243.85 378,821
08/20/2014 241.71 243.83 241.15 243.71 649,797
08/19/2014 241.84 242.67 241.38 242.3 428,169
08/18/2014 241.56 242.84 240.93 241.62 612,114
08/15/2014 241.55 241.93 236.675 239.67 1,119,334
08/14/2014 237.42 240.76 237.23 240.37 938,801
08/13/2014 234.17 235.7634 232.64 235.55 499,977
08/12/2014 233.75 234.61 231.44 232.58 354,178
08/11/2014 233.64 236.18 233.51 233.78 758,552
08/08/2014 229.32 234.01 228.691 233.83 590,475
08/07/2014 229.03 231.32 229.03 229.54 1,047,186
08/06/2014 227.35 229.18 226.38 228.5 777,223
08/05/2014 227.96 232.595 227.94 229.32 982,586
08/04/2014 229.25 229.95 227.921 229.18 1,101,189
08/01/2014 228.55 231.54 228 229.25 1,210,593
07/31/2014 231.56 231.75 228.28 228.8 1,390,873
07/30/2014 233.03 234.64 231.25 233.03 1,106,953
07/29/2014 234.25 234.25 231.34 231.41 1,203,613
07/28/2014 233.87 234.7039 232.75 233.58 1,308,565
07/25/2014 234.15 235.17 231.12 232.86 2,550,635
07/24/2014 246.12 246.8 230.1 236.21 4,407,534
07/23/2014 256.67 257.1 249.8 250.03 1,305,046
07/22/2014 258 258.2 255.2 256.7 679,041
07/21/2014 256.55 257.32 254.79 256.59 403,028
07/18/2014 255.48 258 254.6 257.39 364,431
07/17/2014 255.96 258.62 254.5 254.71 572,976
07/16/2014 252.78 260.04 252.15 257.72 462,172
07/15/2014 259.01 261.485 257.16 259.51 981,537
07/14/2014 256.67 260 256.63 259.28 659,263
07/11/2014 254.2 256 252.505 255.8 456,978
07/10/2014 252 255.59 252 253.95 633,044
07/09/2014 254.85 255.2616 253.41 254.58 608,787
07/08/2014 254.3 254.7 253.07 254.04 883,390
07/07/2014 254.44 256.21 252.66 255.31 690,547
07/03/2014 254.66 255 253.08 254.89 223,933
07/02/2014 255.28 255.75 252.87 253.9 469,560
07/01/2014 254.63 256.86 252.58 255.09 596,049
06/30/2014 253.88 254.59 251.79 252.4 551,393
*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?