Home > Quotes > PCP > Historical Prices

Historical Stock Prices

PCP 
$210.73
*  
1.08
  negative  
0.52%
Get PCP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 208.81 211.4 207.15 210.73 572,907
05/23/2013 207.68 211.66 207.68 209.65 951,577
05/22/2013 212.61 214.75 211.48 211.7 692,951
05/21/2013 214.72 215.46 213.33 213.34 409,296
05/20/2013 212.49 215.11 211.99 215.08 710,403
05/17/2013 210.34 213.06 209.36 213 912,761
05/16/2013 211.45 212.95 209.4 209.53 779,320
05/15/2013 211.63 212.01 209.78 211.5 484,164
05/14/2013 208.33 212.52 207.56 212.29 648,431
05/13/2013 209.98 210.41 208.05 208.46 860,854
05/10/2013 206.71 211 206.255 209.97 1,138,299
05/09/2013 201.15 211.89 201.15 206.68 2,019,007
05/08/2013 192.33 193.62 191.39 192.02 507,430
05/07/2013 191.37 193.65 190.62 193.52 388,287
05/06/2013 189.66 191.71 189.66 191 433,929
05/03/2013 190.5 192.17 189.45 189.9 642,678
05/02/2013 189.95 190.65 188.11 188.28 678,561
05/01/2013 189.66 192.25 189.59 189.93 643,310
04/30/2013 187.29 191.41 187.11 191.29 982,623
04/29/2013 187.61 188.595 186.97 187.41 643,784
04/26/2013 188.06 189.09 187.38 187.47 660,618
04/25/2013 189.27 189.62 187.655 188 854,930
04/24/2013 186.74 189.14 186.51 188.86 392,486
04/23/2013 186.56 186.79 183.25 186.13 353,622
04/22/2013 186.19 187.5 184.77 185.5 366,780
04/19/2013 183.54 186.26 182.9 186.05 589,856
04/18/2013 185.49 185.61 182.41 183.08 583,317
04/17/2013 186.85 187.75 184.96 185.34 501,965
04/16/2013 186.37 189.01 186.37 188.82 658,900
04/15/2013 187.31 188.47 184.55 184.55 687,853
04/12/2013 187.6 188.97 186.8 188.93 381,604
04/11/2013 187.7 188.53 187.12 188.18 1,119,691
04/10/2013 185.46 187.75 185.26 187.3 619,832
04/09/2013 184.09 185.42 183.154 185.06 607,315
04/08/2013 182.56 183.48 181.838 182.95 498,636
04/05/2013 181.42 183.275 180.06 182.92 661,334
04/04/2013 185.62 185.77 182.87 183.34 592,516
04/03/2013 185.33 187.45 184.87 185.19 529,106
04/02/2013 187.43 187.975 184.51 185.12 541,235
04/01/2013 189.21 189.35 186.66 186.77 547,194
03/28/2013 189.83 190.27 188.69 189.62 700,236
03/27/2013 190.1 190.73 188.9675 189.89 274,533
03/26/2013 190.62 191.3 189.97 191.23 302,356
03/25/2013 193.33 193.98 189.08 189.62 656,767
03/22/2013 193.93 194.43 192.37 192.91 296,653
03/21/2013 194.48 195.34 192.58 192.93 430,742
03/20/2013 194.68 196 193.92 195.21 508,829
03/19/2013 194.44 194.81 191.66 193.92 677,622
03/18/2013 192.18 195.29 192.18 193.95 752,309
03/15/2013 191.22 194.75 190.906 194.36 1,168,054
03/14/2013 190.86 191.89 189.68 191.61 483,047
03/13/2013 189.21 191.91 188.75 190.47 496,419
03/12/2013 190.85 190.85 188.54 189.05 400,120
03/11/2013 190.51 191.21 190.05 190.64 468,410
03/08/2013 190 191.3899 189.55 190.59 829,560
03/07/2013 189.28 190.09 188.93 189.4 462,975
03/06/2013 190.69 190.7 188.88 189.32 488,868
03/05/2013 187.91 189.86 186.78 189.64 446,274
03/04/2013 185.43 187.35 184.65 187.01 683,648
03/01/2013 185.61 186.93 184.03 185.81 450,903
02/28/2013 186.19 187.87 186.19 186.59 794,246
02/27/2013 182.88 186.47 182.45 185.97 370,052
02/26/2013 181.47 183.69 181.15 183.36 611,362
02/25/2013 185.28 185.924 180.6 180.61 369,300
02/22/2013 183.32 184.935 183.25 184.5 503,171
02/21/2013 182.04 183.06 181.33 182.55 591,420
02/20/2013 184.79 185.12 182.31 182.42 1,115,388
02/19/2013 186.1 187.85 184.68 185.23 812,210
02/15/2013 185.11 187.01 184.53 185.47 859,414
02/14/2013 184.26 186.225 184.11 184.64 762,560
02/13/2013 187.28 187.71 184.7 185 667,061
02/12/2013 190.12 190.29 186.45 186.84 833,591
02/11/2013 190.41 191.15 188.7 189.8 601,124
02/08/2013 187.86 191.28 187.41 191.26 691,201
02/07/2013 187.16 187.84 185.74 187.61 484,146
02/06/2013 185.74 186.98 185.63 186.86 359,299
02/05/2013 185.9 186.96 185.11 186.53 394,926
02/04/2013 185.94 186.88 184.34 184.5 663,219
02/01/2013 183.64 186.89 183.64 186.62 626,549
01/31/2013 184 184.5 182.38 183.4 1,045,019
01/30/2013 187.62 187.73 184.56 184.6 766,567
01/29/2013 187.25 188.6788 186.81 187.64 720,437
01/28/2013 191.43 191.43 186.76 187.2 784,936
01/25/2013 192.86 192.936 191.07 191.49 718,955
01/24/2013 188.02 194.95 188.02 191.22 1,474,024
01/23/2013 185.7 187.7775 185.1 186.28 842,326
01/22/2013 186.23 186.72 184.45 186.29 1,045,791
01/18/2013 186.35 186.35 184.44 185.36 746,418
01/17/2013 184.13 186.67 181.12 186.27 1,580,341
01/16/2013 188.34 188.95 182.82 183.79 1,342,126
01/15/2013 186.98 189.35 186.4 189.14 461,116
01/14/2013 187.87 188.595 186.76 187.99 482,232
01/11/2013 189.35 190 187.005 187.8 808,404
01/10/2013 187.76 190.03 187.44 190.01 845,823
01/09/2013 187.96 189.41 187.02 188.23 475,872
01/08/2013 189.18 189.375 183.07 186.77 1,512,371
01/07/2013 190.61 191.52 188.395 189.45 825,923
01/04/2013 192.83 193.23 190.95 191.52 727,138
01/03/2013 192.91 193.95 191.85 191.99 623,598
01/02/2013 190.23 193.02 189.64 192.98 724,706
12/31/2012 184.78 189.58 184.75 189.42 460,624
12/28/2012 186.94 188.06 185.69 185.8 304,122
12/27/2012 187.18 188.31 185.85 187.93 277,150
12/26/2012 188.36 188.99 187.01 187.21 242,078
12/24/2012 187.58 188.1 185.92 188.06 211,147
12/21/2012 187.25 189.18 187.01 188.16 908,641
12/20/2012 189.38 189.38 187 188.82 507,506
12/19/2012 188.19 189.45 187.49 187.56 513,410
12/18/2012 186.37 188.56 185.88 188.39 575,163
12/17/2012 185 186.56 183.99 186.5 717,651
12/14/2012 182.65 184.92 182 184.2 531,883
12/13/2012 184.28 185.37 182.5 183.04 608,860
12/12/2012 184.91 187.42 184.1 184.51 713,354
12/11/2012 184.95 186.22 183.92 184.65 477,972
12/10/2012 183.97 184.77 182.81 184.66 400,010
12/07/2012 183.63 183.7 181.97 183.55 357,356
12/06/2012 183.95 184.27 181.71 182.95 355,221
12/05/2012 182.07 184.86 180.94 184.09 542,596
12/04/2012 181.55 183.88 180.84 181.75 385,126
12/03/2012 184.6 184.81 181.52 181.75 444,602
11/30/2012 183.33 183.89 182 183.39 653,920
11/29/2012 182.04 184.36 181.53 183.11 641,990
11/28/2012 178.32 181.52 177.74 181.48 595,243
11/27/2012 178.27 180.37 178.02 179.05 644,673
11/26/2012 178 179.19 177.59 178.45 369,241
11/23/2012 177.71 179.35 177.21 179.34 323,664
11/21/2012 176.58 178.814 176.58 176.92 477,615
11/20/2012 175.8 176.888 175.37 176.76 660,021
11/19/2012 176.06 176.59 174.2 176.53 649,046
11/16/2012 174.38 175.77 172.96 174.05 733,878
11/15/2012 173.64 175.55 171 174.28 909,496
11/14/2012 178.02 178.66 172.84 173.3 754,103
11/13/2012 178 179.97 176.73 177.55 881,942
11/12/2012 178.11 182.4 178.11 179.69 2,178,714
11/09/2012 169.59 173.16 169.32 171.33 760,740
11/08/2012 173.39 174.41 170.2 170.21 771,916
11/07/2012 176.85 176.85 172.07 173.37 493,300
11/06/2012 175.5 178.32 175.196 177.7 872,878
11/05/2012 173.55 175.62 171.34 175.38 575,342
11/02/2012 175 175.28 172.85 172.94 604,458
11/01/2012 173 175.66 170.92 173.81 887,276
10/31/2012 170.34 173.93 168.03 173.07 920,201
10/26/2012 167.58 171.116 166.09 170.19 1,012,950
10/25/2012 163.45 171.5 161 167.18 1,490,766
10/24/2012 162.54 163.5 161.3567 161.93 429,884
10/23/2012 163.62 163.812 161.57 161.71 492,673
10/22/2012 164.61 166.58 164.03 165.11 348,385
10/19/2012 167.66 168.34 165.06 165.68 532,618
10/18/2012 167.22 168.83 166.38 168.62 309,758
10/17/2012 168.18 168.48 166.89 167.75 505,242
10/16/2012 167.58 167.95 166.11 167.77 399,668
10/15/2012 162.58 166.88 162.46 166.49 862,130
10/12/2012 163.32 164.33 161.81 162.41 476,341
10/11/2012 163.46 164.31 162.13 162.96 602,056
10/10/2012 162.24 162.44 160.782 161.11 726,829
10/09/2012 163.56 165 161.8 162.2 580,720
10/08/2012 163.26 164.198 162.8 163.62 509,376
10/05/2012 164.81 165.64 162.88 163.56 626,549
10/04/2012 163.77 164.93 162.74 163.8 445,282
10/03/2012 163.66 164.06 162.41 163.02 447,896
10/02/2012 165.16 165.69 162.42 163.08 565,784
10/01/2012 163.48 165.34 162.86 164.96 722,289
09/28/2012 162.01 164.34 161.1 163.34 1,106,399
09/27/2012 162.39 162.84 160.38 162.75 495,164
09/26/2012 160.75 162.17 159.93 161.06 811,892
09/25/2012 161.51 162.01 160.285 160.91 963,932
09/24/2012 159.97 161.99 159.84 161.3 734,066
09/21/2012 161.89 164.65 161.23 163.41 1,325,676
09/20/2012 158.78 161.52 157.51 161.2 1,037,304
09/19/2012 159.32 159.95 158.72 159.47 641,926
09/18/2012 158.39 159.38 157.91 159.35 706,590
09/17/2012 161.16 161.73 157.868 158.39 769,415
09/14/2012 161.65 164.69 160.48 161.39 1,122,343
09/13/2012 157.83 161.477 157.6 160.75 769,134
09/12/2012 159.76 160.63 158.12 158.72 599,262
09/11/2012 159.2 159.43 158.31 159.39 483,852
09/10/2012 161.88 162.66 158.89 159.09 492,693
09/07/2012 163.84 164.165 162.09 162.72 447,699
09/06/2012 159.78 163.83 159.49 163.82 594,708
09/05/2012 160.39 160.9 158.2 158.4 587,035
09/04/2012 160.79 161.56 158.015 160.45 715,915
08/31/2012 162.17 163.9 160.22 161.08 507,378
08/30/2012 162.25 162.475 160.69 161.26 394,835
08/29/2012 163.11 163.86 162.05 163.36 524,786
08/28/2012 163.41 164.12 162.69 163.19 460,453
08/27/2012 165 165.64 163.27 163.42 528,245
08/24/2012 161.5 165 161.42 164.85 619,342
08/23/2012 162.85 163.44 160.91 161.66 562,016
08/22/2012 164.07 164.66 163.15 163.5 502,279
08/21/2012 165.08 165.96 163.82 164.65 493,134
08/20/2012 164.13 165.14 163.68 164.75 685,197
08/17/2012 162.4 164.835 161.43 164.74 762,312
08/16/2012 160.35 162.07 158.79 161.91 460,422
08/15/2012 159.68 160.77 158.92 160.19 281,467
08/14/2012 161.38 161.69 159.35 159.87 417,340
08/13/2012 160.96 162.17 158.66 160.46 534,786
08/10/2012 160.72 162.45 159.3225 161.61 640,177
08/09/2012 158.48 161.64 158.48 161.47 791,364
08/08/2012 158.96 159.8 157.76 159.43 655,667
08/07/2012 157.49 159.71 156.7 159.57 764,340
08/06/2012 156.91 157.35 155.65 156.56 420,961
08/03/2012 155.72 157.04 155.05 156.25 616,592
08/02/2012 151.06 154.64 150.53 154.11 953,692
08/01/2012 156.56 156.56 152.16 152.21 958,577
07/31/2012 155.7 157.33 155.41 155.56 521,113
07/30/2012 157.62 158.64 155.5774 156.08 819,363
07/27/2012 159.05 159.05 156.08 158.19 1,342,301
07/26/2012 160.99 161 155.26 156.95 1,953,003
07/25/2012 161.75 162.14 158.88 160.02 814,509
07/24/2012 162 162.39 157.45 160.93 1,073,687
07/23/2012 162.76 163.01 160.94 162.18 604,050
07/20/2012 167.92 168.38 164.59 165.02 707,999
07/19/2012 167.55 168.94 165.97 168.34 474,522
07/18/2012 163.56 167.84 163.56 167.6 475,458
07/17/2012 162.82 164.99 161.79 164.24 636,532
07/16/2012 161.93 162.98 160.37 162.74 377,039
07/13/2012 159 163.09 158.95 162.92 462,675
07/12/2012 158.37 159.51 155.92 158.82 884,567
07/11/2012 163.2 163.24 158.704 159.44 933,844
07/10/2012 162.51 165.93 162.02 163.19 789,186
07/09/2012 162.85 163.52 161.03 162.8 585,952
07/06/2012 163.09 164.47 162 163.3 299,352
07/05/2012 164.42 167.27 164.42 165.65 335,183
07/03/2012 166.07 167.55 165.94 167.51 384,236
07/02/2012 164.84 167.48 163.49 165.84 931,379
06/29/2012 164.02 166 164.02 164.49 954,158
06/28/2012 161.85 161.94 159.92 161.58 601,385
06/27/2012 164.3 164.3 162.05 162.74 586,187
06/26/2012 164.17 165.9 162.64 162.64 726,683
06/25/2012 162.42 164.58 162 163.92 1,038,055
06/22/2012 165.54 165.98 163.37 164.97 736,545
06/21/2012 168.31 168.88 164.87 165.08 382,713
06/20/2012 169.86 169.86 166.48 167.6 415,089
06/19/2012 170 172.35 169.43 169.67 561,964
06/18/2012 166.49 169.85 165.95 169.09 460,045
06/15/2012 167.75 168.38 166.36 166.96 593,936
06/14/2012 165.84 167.69 164.6 166.71 507,457
06/13/2012 166.85 167.67 164.35 165.37 486,290
06/12/2012 163.99 167.63 163.82 167.58 772,020
06/11/2012 165.39 165.7499 163.43 163.65 638,411
06/08/2012 163.3 164.51 161.76 163.98 581,214
06/07/2012 163.62 165.16 161.65 164.08 651,706
06/06/2012 159.85 161.74 158.84 161.65 702,077
06/05/2012 158.99 159.38 156.84 158.42 1,044,983
06/04/2012 162.01 163.96 158.36 159.56 1,168,159
06/01/2012 163.11 164.25 161.56 161.61 660,248
05/31/2012 165.55 167.86 164.5 166.21 918,431
05/30/2012 166 167.25 165.2 166.62 530,812
05/29/2012 167.66 168.2 165.71 167.49 596,757
05/25/2012 167.99 168.91 165.37 165.7 726,679
05/24/2012 170.11 170.11 165.75 168.27 644,772
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.