Precision Castparts Corporation Historical Stock Prices

PCP 
$236.1
*  
13.93
5.57%
Get PCP Alerts
*Delayed - data as of Jul. 24, 2014 14:22 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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:22  246.22  246.80  230.10  236.10 3,290,800
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
06/27/2014 251.34 254.58 251.01 254.36 718,225
06/26/2014 255.87 256 251.4685 252.43 698,382
06/25/2014 253.91 255.42 252.36 255.2 854,495
06/24/2014 262.05 263.04 254.7825 255.03 943,630
06/23/2014 265 265.35 262.05 262.5 476,745
06/20/2014 266.01 267.46 265.04 265.61 648,188
06/19/2014 266.34 266.58 263.76 265.55 405,712
06/18/2014 265.18 265.44 262.26 264.72 481,798
06/17/2014 264.47 266.95 263.37 265.49 517,957
06/16/2014 265.27 267.6 264.44 264.8 552,803
06/13/2014 265.78 267.36 265.0101 265.64 497,835
06/12/2014 267.76 269 264.44 265.13 540,474
06/11/2014 271.76 271.91 267.02 268.52 1,319,771
06/10/2014 272.95 274.27 271 273.99 703,420
06/09/2014 271.74 275.09 270.81 273.69 693,830
06/06/2014 270 272.79 268.685 272.75 708,809
06/05/2014 263.38 270 262.88 269.99 1,268,693
06/04/2014 259.18 263.6 258.57 263.17 857,180
06/03/2014 257.06 260.58 256.55 260.19 1,084,962
06/02/2014 253.39 258.33 252.57 257.97 1,020,814
05/30/2014 252.97 253.78 251.25 252.98 615,369
05/29/2014 252 253.06 251 252.9 403,996
05/28/2014 252.94 254 250.1 251 1,085,618
05/27/2014 249.69 252.47 248.41 252.19 737,718
05/23/2014 246.55 249.4282 245.73 249.02 866,362
05/22/2014 245.52 247.399 244.6101 246.55 659,124
05/21/2014 244.54 246.21 243.2 245.48 514,589
05/20/2014 243.21 244.6095 241.83 243.16 1,181,557
05/19/2014 240 244.64 239.52 243.96 770,474
05/16/2014 242.62 244.07 238.01 240.21 1,630,956
05/15/2014 248.8 248.82 242.75 242.99 890,886
05/14/2014 253.88 253.995 248.35 248.93 797,396
05/13/2014 256 256 253.47 253.64 859,449
05/12/2014 256.67 257.9 254.67 255.71 714,405
05/09/2014 252.6 256.88 251.54 255.28 815,715
05/08/2014 260.3 264.99 248.16 254.11 1,702,459
05/07/2014 256.04 258.02 252.9 255 555,772
05/06/2014 258.81 259.29 254.91 254.94 522,727
05/05/2014 253.76 260.57 252.61 260.23 655,419
05/02/2014 253.34 255.835 252.93 254.33 402,851
05/01/2014 252.93 255.89 251.865 253.97 412,251
04/30/2014 252.53 253.92 251.19 253.09 420,382
04/29/2014 249.48 253.74 248.82 252.82 485,631
04/28/2014 253.37 254.3 245.555 247.97 735,581
04/25/2014 255.98 256.909 250.64 251.7 527,741
04/24/2014 260 260 255.45 256.18 430,148
04/23/2014 257 260.2 256.925 259.71 559,362
04/22/2014 257.8 260.2699 257.1 257.18 400,125
04/21/2014 257.1 258.25 254.78 257.87 281,380
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
01/16/2014 271.88 273.17 270.99 272.07 326,548
01/15/2014 270.87 272.77 270.68 272.24 382,557
01/14/2014 269.27 270.81 266.681 270.81 435,448
01/13/2014 271.01 274.09 268.59 269 475,569
01/10/2014 273.08 273.08 267.47 271.22 459,386
01/09/2014 271.3 272.7 270 272.08 670,036
01/08/2014 268.5 270 266.19 269.83 425,065
01/07/2014 265.62 269.24 265.62 268.1 310,621
01/06/2014 267.58 269.01 264.64 265.33 405,139
01/03/2014 267.14 269.46 266.2 267.79 374,062
01/02/2014 268.65 268.72 264.51 265.38 465,915
12/31/2013 268.68 269.955 268.15 269.3 376,738
12/30/2013 269.69 269.87 267.29 268.43 243,590
12/27/2013 270.92 271.75 268.47 268.72 299,691
12/26/2013 271.16 271.99 269.38 270.77 329,309
12/24/2013 268.06 271.15 268 270.98 175,294
12/23/2013 268.23 269.799 266.74 268.71 592,041
12/20/2013 264.67 268.7499 264.125 267.85 942,730
12/19/2013 264.5 265.99 263.21 263.89 533,454
12/18/2013 261.92 264.92 256.19 264.78 657,854
12/17/2013 259.08 261.76 257.62 261.57 792,760
12/16/2013 254.16 258.5 253.96 257.4 389,781
12/13/2013 254.6 255.3999 252.05 253.11 333,993
12/12/2013 251.82 254.77 250.9101 253.62 544,004
12/11/2013 254.19 254.19 251.65 251.84 875,306
12/10/2013 252.82 254.809 252.31 253.27 329,763
12/09/2013 255.4 255.9 252.95 253.64 468,202
12/06/2013 253.83 256.16 253.1 254.33 526,542
12/05/2013 252.82 253.84 251.8941 252.42 538,936
12/04/2013 253.84 257.6 252.19 253.83 512,057
12/03/2013 256.95 258.54 255.87 256.36 454,443
12/02/2013 258.45 260.45 257.25 257.78 393,151
11/29/2013 260.09 261.5 257.81 258.45 212,359
11/27/2013 258.93 260.58 258.92 259.96 351,912
11/26/2013 258 259.38 255.62 258.95 499,549
11/25/2013 258.35 259.92 255.4949 257.74 475,611
11/22/2013 252.62 259.69 252.29 258.26 481,922
11/21/2013 251.76 254.49 250.99 253.54 377,826
11/20/2013 254.07 254.92 249.92 250.49 394,711
11/19/2013 256.1 258.78 253.03 254.12 468,631
11/18/2013 251.88 259.88 251.33 255.87 925,555
11/15/2013 248.82 251.99 248.34 250.2 502,574
11/14/2013 248.27 249.5 247.7 248.87 356,556
11/13/2013 249 249.6 247.49 248.2 444,325
11/12/2013 247.98 250.8 246.34 249.71 428,680
11/11/2013 249.7 250.07 246.61 248.15 477,324
11/08/2013 247.75 251.55 247.33 251.11 425,805
11/07/2013 253.11 253.9396 247.1 247.32 466,581
11/06/2013 253.89 254.66 251.59 252.66 424,553
11/05/2013 251.62 254.5199 249.91 252.27 463,989
11/04/2013 254.31 254.61 251.82 252.72 577,710
11/01/2013 253.55 255 251.31 253.08 451,066
10/31/2013 251.65 254.95 250.94 253.45 751,135
10/30/2013 255.02 256.32 249.93 252.06 915,230
10/29/2013 254.1 255.13 251.5 254.97 557,161
10/28/2013 254.27 255.865 251.68 253.69 549,131
10/25/2013 256.45 257.799 253.6501 254.81 918,872
10/24/2013 249.99 263.52 248.56 256.43 1,474,024
10/23/2013 242.39 246.45 241.38 246.16 785,260
10/22/2013 242.89 243.96 240.35 242.41 382,207
10/21/2013 243.87 243.87 241.2366 241.9 548,676
10/18/2013 241.87 243.49 240.575 243.34 738,402
10/17/2013 239.04 241.87 238.66 241.58 688,867
10/16/2013 239.76 241.63 238.55 239.8 591,615
10/15/2013 240.44 241.7 237.67 238.05 1,048,852
10/14/2013 238.5 241.87 236.78 241.51 432,129
10/11/2013 237.77 240.05 236.37 239.99 494,258
10/10/2013 234 238.69 233.95 238.62 496,940
10/09/2013 233.13 234.07 228.48 229.91 647,092
10/08/2013 233.92 235.4479 232.52 232.81 742,952
10/07/2013 232.1 236.28 231.62 234.29 626,975
10/04/2013 231.4 234.38 230.41 233.89 470,924
10/03/2013 230.3 232.69 227.67 231.32 819,939
10/02/2013 231.12 231.63 227.41 230.15 656,445
10/01/2013 227.44 233.42 227.44 232.21 632,099
09/30/2013 226.39 228.95 225 227.24 690,198
09/27/2013 227.67 228.9199 226.9 228.09 605,298
09/26/2013 228.48 231.035 228.14 229.98 789,646
09/25/2013 229.5 230.15 227.64 228.01 343,213
09/24/2013 229.3 232.29 227.893 229.99 801,343
09/23/2013 232.22 233.15 228.5 228.61 841,994
09/20/2013 235.41 235.41 231.99 232.19 789,914
09/19/2013 238.33 238.33 234.7925 235.41 702,921
09/18/2013 236.87 237.74 233.32 237.14 620,231
09/17/2013 234.35 237.17 233.59 237.09 547,004
09/16/2013 234.4 234.54 232.77 234.35 658,721
09/13/2013 230 232.35 227.88 232.23 839,093
09/12/2013 228.3 230.86 228.21 230.06 963,240
09/11/2013 226.1 228.63 224.12 228.63 814,622
09/10/2013 224.32 225.75 223.005 224.25 476,472
09/09/2013 221.08 222.98 220.54 222.59 692,772
09/06/2013 217.43 220.52 214.87 219.8 1,114,428
09/05/2013 217.43 217.79 215.61 216.99 358,636
09/04/2013 213.76 218.815 213.162 217.78 622,791
09/03/2013 212.8 215.73 212.56 213.86 658,758
08/30/2013 213.62 213.67 210.79 211.24 415,280
08/29/2013 212 216.78 211.2001 213.57 577,233
08/28/2013 211.9 214.175 211.61 212.39 563,416
08/27/2013 214.34 214.93 211.83 212.11 766,643
08/26/2013 217.95 219.25 216.09 216.25 390,731
08/23/2013 219.38 219.58 217.26 218.16 618,322
08/22/2013 216.99 220.1 216.15 219.38 696,741
08/21/2013 215.29 217.4099 214.83 215.08 598,526
08/20/2013 217.38 217.8 215.7 215.93 491,806
08/19/2013 216.35 219.382 215.51 217.39 423,342
08/16/2013 217.03 218.96 216.5801 216.94 479,997
08/15/2013 218.01 220.62 217.49 217.58 534,196
08/14/2013 219.88 219.955 218.2896 219.51 418,285
08/13/2013 216.53 220.25 215.45 220.04 613,674
08/12/2013 218.15 218.15 215.27 216.18 946,052
08/09/2013 220.8 221.34 218.34 218.54 939,211
08/08/2013 221.4 223.03 220.68 220.82 605,934
08/07/2013 221 223.07 219.2 220.96 509,261
08/06/2013 219.69 224.49 219.69 221.93 431,655
08/05/2013 223.84 225.67 222.99 224.79 331,426
08/02/2013 224.34 225.29 222.2 224 1,023,690
08/01/2013 223.54 224.9 221.76 224.56 807,688
07/31/2013 222.75 224.05 220.78 221.72 1,146,323
07/30/2013 225.35 226.35 221.67 221.69 541,420
07/29/2013 224.98 225.82 223.13 224.45 834,682
07/26/2013 229.54 230.99 222.9 225 1,427,227
07/25/2013 230.82 238.99 221.1 230.7 1,657,053
07/24/2013 236.47 236.47 232.94 233.26 670,654
07/23/2013 235.95 238.08 235.02 235.74 711,344
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 Brokers before you trade

Want to trade FX?