Historical Stock Prices

PCP 
$241.26
*  
0.03
0.01%
Get PCP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PCP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?