PRCP

Historical Stock Prices

$9.52
*  
0.30
3.05%
Get PRCP Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PRCP now
Exchange: NASDAQ
Industry: Capital Goods
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 9.84 9.85 9.45 9.52 28,628
12/18/2014 9.84 9.84 8.34 9.82 28,136
12/17/2014 9.57 9.75 9.4 9.71 16,577
12/16/2014 9.55 9.68 9.4022 9.51 20,620
12/15/2014 9.78 9.85 9.335 9.51 96,703
12/12/2014 9.73 9.8299 9.52 9.77 31,218
12/11/2014 9.91 9.92 9.7501 9.79 10,120
12/10/2014 9.94 9.99 9.73 9.86 12,104
12/09/2014 9.56 10.08 9.55 10.08 15,181
12/08/2014 9.93 10.16 9.7 9.72 25,327
12/05/2014 10.06 10.25 9.93 10 10,404
12/04/2014 10.03 10.248 9.97 9.97 13,516
12/03/2014 9.92 10.15 9.91 10.1 11,878
12/02/2014 9.9001 10.01 9.9001 9.94 18,160
12/01/2014 10.01 10.02 9.9 9.95 23,375
11/28/2014 10.2 10.2 10.05 10.05 5,961
11/26/2014 10.43 10.54 10.06 10.13 9,383
11/25/2014 10.3 10.63 10.3 10.41 20,816
11/24/2014 10.1 10.32 10.09 10.3 15,201
11/21/2014 10.17 10.2 10 10.08 14,538
11/20/2014 10.2 10.23 10.05 10.18 20,707
11/19/2014 10.32 10.32 10.2 10.27 17,224
11/18/2014 10.55 10.55 10.28 10.3 23,163
11/17/2014 10.55 10.61 10.55 10.56 5,908
11/14/2014 10.62 10.68 10.55 10.56 8,891
11/13/2014 10.66 10.69 10.36 10.69 30,412
11/12/2014 10.57 10.63 10.47 10.63 8,402
11/11/2014 10.55 10.69 10.55 10.55 22,691
11/10/2014 10.83 10.83 10.41 10.55 12,421
11/07/2014 10.5 10.9 10.35 10.9 39,869
11/06/2014 10.12 10.45 10.1 10.43 21,860
11/05/2014 9.55 10 9.55 9.975 24,712
11/04/2014 10 10.08 9.8001 9.91 20,514
11/03/2014 10.011 10.2 9.75 10.02 20,052
10/31/2014 10.11 10.11 9.9801 10.08 16,448
10/30/2014 9.83 10.1625 9.83 10.01 21,517
10/29/2014 9.91 10.01 9.89 9.9 16,912
10/28/2014 9.87 10.03 9.82 9.91 16,905
10/27/2014 9.43 9.85 9.34 9.735 24,413
10/24/2014 9.86 10.094 9.35 9.41 15,554
10/23/2014 9.61 10.03 9.61 9.77 26,272
10/22/2014 9.54 9.76 9.19 9.48 31,181
10/21/2014 9.73 9.96 9.71 9.88 15,205
10/20/2014 9.62 9.78 9.62 9.63 13,403
10/17/2014 9.84 9.84 9.44 9.62 16,105
10/16/2014 9.15 9.555 8.882 9.38 22,879
10/15/2014 9.15 9.39 8.76 9.18 17,377
10/14/2014 9.16 9.28 8.75 9.28 89,811
10/13/2014 9.17 9.33 9 9.2 39,597
10/10/2014 9.23 9.49 9.13 9.27 88,415
10/09/2014 9.23 9.35 9.16 9.31 14,794
10/08/2014 9.61 9.61 9.16 9.49 26,098
10/07/2014 9.848 9.99 9.74 9.74 17,787
10/06/2014 10.4 10.4521 9.825 9.99 27,070
10/03/2014 10.8555 10.8555 10.1801 10.23 12,672
10/02/2014 9.81 10 9.81 9.94 31,161
10/01/2014 9.73 9.95 9.68 9.87 28,194
09/30/2014 9.75 9.96 9.67 9.79 19,475
09/29/2014 9.76 9.87 9.7009 9.73 14,158
09/26/2014 9.61 9.87 9.61 9.85 17,981
09/25/2014 9.61 9.812 9.61 9.64 21,217
09/24/2014 9.85 9.92 9.74 9.76 55,872
09/23/2014 9.9 9.99 9.82 9.88 34,913
09/22/2014 10 10.005 9.86 9.97 26,298
09/19/2014 10.4 10.4289 9.99 10.05 18,611
09/18/2014 10.54 10.6093 10.42 10.43 13,910
09/17/2014 10.6 11.05 10.509 10.51 26,601
09/16/2014 10.51 10.59 10.4 10.5 19,534
09/15/2014 10.26 10.67 10.14 10.46 19,609
09/12/2014 10 10.34 9.991 10.31 28,395
09/11/2014 10.01 10.3 10.01 10.14 27,607
09/10/2014 10.54 10.9525 10.1 10.2 36,646
09/09/2014 10.75 10.75 10.38 10.48 26,147
09/08/2014 11.17 11.17 10.69 10.69 14,666
09/05/2014 11.03 11.3 10.78 11.23 24,030
09/04/2014 11.04 11.22 10.93 11.1 12,080
09/03/2014 10.9 11.3 10.9 11.05 21,382
09/02/2014 11.13 11.19 10.91 10.935 51,868
08/29/2014 11.18 11.18 10.92 11 22,456
08/28/2014 11.1 11.25 11.0001 11.06 19,629
08/27/2014 11.25 11.295 10.9319 11.11 23,647
08/26/2014 11.74 11.75 11.11 11.21 20,450
08/25/2014 11.62 11.78 11.34 11.75 14,368
08/22/2014 11.15 11.9 10.51 11.63 30,457
08/21/2014 10.02 11.82 10.02 11.12 67,825
08/20/2014 10.93 11 10.81 10.92 58,268
08/19/2014 10.95 11 10.86 10.86 21,533
08/18/2014 10.37 11 10.37 10.86 32,871
08/15/2014 10.37 10.41 10.15 10.41 23,744
08/14/2014 10.36 10.49 10.24 10.34 27,312
08/13/2014 10.49 10.49 10.1 10.25 28,072
08/12/2014 10.59 10.59 10.3201 10.41 23,917
08/11/2014 10.75 10.815 10.59 10.59 10,207
08/08/2014 10.85 11 10.6855 10.75 26,612
08/07/2014 11.03 11.2 10.83 10.85 12,215
08/06/2014 10.93 11 10.91 10.92 5,837
08/05/2014 10.96 11 10.84 11 19,999
08/04/2014 11.23 11.23 10.91 11.03 15,693
08/01/2014 11.25 11.25 11.02 11.24 24,397
07/31/2014 11.42 11.53 10.95 11.25 53,705
07/30/2014 12.01 12.05 11.49 11.59 29,714
07/29/2014 11.95 12.01 11.81 11.9 26,126
07/28/2014 12 12.23 11.711 11.97 18,250
07/25/2014 12.44 12.44 11.95 11.95 19,676
07/24/2014 12.51 12.64 12.37 12.5 14,096
07/23/2014 12.55 12.55 12.35 12.43 12,160
07/22/2014 12.38 12.64 12.34 12.5 17,285
07/21/2014 12.39 12.7199 12.31 12.33 26,747
07/18/2014 12.35 12.5 12.32 12.49 20,924
07/17/2014 12.53 12.71 12.31 12.35 34,138
07/16/2014 12.6 12.83 12.54 12.64 11,722
07/15/2014 12.57 13 12.42 12.52 25,748
07/14/2014 12.88 12.88 12.45 12.7 20,496
07/11/2014 12.9 12.9 12.65 12.83 14,343
07/10/2014 12.57 12.98 12.4 12.81 20,466
07/09/2014 12.77 12.92 12.6 12.79 14,864
07/08/2014 12.64 12.8 12.44 12.69 25,275
07/07/2014 12.76 12.84 12.5501 12.75 18,973
07/03/2014 12.96 13.11 12.5 12.68 30,827
07/02/2014 12.62 13.02 12.62 12.88 33,287
07/01/2014 12.8 13.46 12.65 12.71 41,829
06/30/2014 12.61 12.9226 12.6 12.75 19,537
06/27/2014 12.9 12.9001 12.61 12.74 41,580
06/26/2014 12.96 13.1263 12.85 12.88 18,261
06/25/2014 12.79 13.1249 12.79 12.96 22,332
06/24/2014 13.148 13.29 12.76 12.76 39,622
06/23/2014 13.19 13.36 13.0325 13.08 45,901
06/20/2014 12.9 13.45 12.9 13.02 52,118
06/19/2014 13.37 13.6 12.83 12.99 66,867
06/18/2014 12.33 13.25 12.33 13.24 200,197
06/17/2014 10.85 12.19 10.85 12.04 78,041
06/16/2014 10.89 10.9 10.7 10.8 37,484
06/13/2014 11.11 11.35 10.94 11.11 9,161
06/12/2014 11.46 11.6 10.96 11.07 41,623
06/11/2014 11.2889 11.49 11.1801 11.48 25,802
06/10/2014 10.96 11.45 10.87 11.32 16,579
06/09/2014 10.84 11.02 10.73 10.95 14,198
06/06/2014 10.95 11.08 10.8 10.89 22,871
06/05/2014 10.8 10.97 10.54 10.97 55,529
06/04/2014 10.97 11.1 10.65 10.69 57,141
06/03/2014 11.24 11.47 11 11.07 51,027
06/02/2014 11.41 11.84 11.16 11.5 42,947
05/30/2014 11.68 11.78 11.27 11.41 19,554
05/29/2014 11.71 11.86 11.64 11.64 14,404
05/28/2014 11.82 11.8784 11.63 11.7 22,611
05/27/2014 11.6 11.89 11.441 11.79 52,598
05/23/2014 11.85 11.85 11.42 11.59 32,339
05/22/2014 11.5 11.7 11.47 11.66 69,102
05/21/2014 11.29 11.8 11.244 11.47 32,191
05/20/2014 11.23 11.47 11.05 11.17 24,875
05/19/2014 11.05 11.455 10.85 11.27 26,597
05/16/2014 11.4 11.4 10.98 11.03 13,192
05/15/2014 11.68 11.74 11.25 11.35 25,828
05/14/2014 11.66 11.82 11.54 11.74 25,928
05/13/2014 11.17 11.7896 11.021 11.76 24,607
05/12/2014 11.08 11.25 10.7 11.22 26,752
05/09/2014 10.69 11 10.65 10.95 25,614
05/08/2014 10.28 10.99 10.0001 10.65 99,215
05/07/2014 12.05 12.29 10.31 10.4 161,093
05/06/2014 11.36 11.42 10.51 10.51 50,643
05/05/2014 11.46 11.55 11.26 11.36 33,826
05/02/2014 11.66 11.75 11.3526 11.53 27,295
05/01/2014 11.71 12.03 11.4604 11.66 40,914
04/30/2014 11.96 12.08 11.74 11.8 42,303
04/29/2014 12.39 12.39 12.1 12.1 17,133
04/28/2014 12.5 12.7092 12.1 12.25 55,154
04/25/2014 12.3 12.54 12.27 12.49 153,442
04/24/2014 12.34 12.638 12.15 12.3 27,860
04/23/2014 12.51 12.51 12.211 12.3 16,800
04/22/2014 12.21 12.82 12.21 12.6 44,536
04/21/2014 12.1 12.3599 12 12.24 45,368
04/17/2014 11.67 12.1 11.48 12.02 44,945
04/16/2014 11.75 11.9 11.5681 11.69 37,322
04/15/2014 11.54 11.75 11.46 11.58 54,548
04/14/2014 11.7 11.7 11.22 11.51 82,294
04/11/2014 11.96 11.96 11.5104 11.65 71,718
04/10/2014 12.23 12.7 12 12.06 39,208
04/09/2014 12.33 12.4887 12 12.29 22,418
04/08/2014 12.13 12.7 11.761 12.29 116,887
04/07/2014 12.37 12.82 12.1 12.13 60,262
04/04/2014 12.66 12.68 12.03 12.49 56,932
04/03/2014 13.18 13.18 12.4 12.56 45,877
04/02/2014 12.73 13.41 12.65 13.18 77,032
04/01/2014 12.18 12.74 12.18 12.73 41,254
03/31/2014 12.18 12.42 11.95 12.13 43,827
03/28/2014 12.35 12.61 12 12.07 38,985
03/27/2014 12.12 12.35 11.9101 12.19 73,838
03/26/2014 12.18 12.74 11.9501 12.08 104,695
03/25/2014 12.17 12.18 11.89 12.06 53,282
03/24/2014 12.2 12.23 11.94 12.05 56,985
03/21/2014 12.2 12.2 11.53 12.2 112,414
03/20/2014 12.33 12.39 12 12.07 55,055
03/19/2014 12.77 12.8399 12.181 12.43 59,306
03/18/2014 12.61 12.85 12.37 12.73 34,542
03/17/2014 12.24 12.89 12.04 12.34 59,212
03/14/2014 12.04 12.38 11.61 12.12 44,154
03/13/2014 12.99 13.2091 11.58 12.17 236,381
03/12/2014 12.75 13.07 12.53 13 60,034
03/11/2014 13.42 13.736 12.76 12.91 53,975
03/10/2014 13.76 13.85 12.82 13.53 162,058
03/07/2014 14.3 14.38 13.71 13.86 98,967
03/06/2014 14.19 14.5 13.86 14.29 87,999
03/05/2014 14.66 14.66 14.08 14.3 56,877
03/04/2014 14.42 15 14.35 14.62 78,232
03/03/2014 13.7 14.42 13.66 14.33 76,684
02/28/2014 13.92 14.59 13.5149 14.21 48,062
02/27/2014 14.12 14.76 14 14.15 54,828
02/26/2014 13.89 14.46 13.51 14.4 68,018
02/25/2014 14.14 14.488 13.77 13.78 65,939
02/24/2014 14.37 14.74 14.05 14.15 129,257
02/21/2014 14.58 14.9 14.25 14.34 56,361
02/20/2014 14.52 14.949 14.47 14.55 66,079
02/19/2014 14.01 14.97 14.01 14.44 100,737
02/18/2014 14.06 14.38 13.45 14.21 105,250
02/14/2014 13.3 14 12.821 13.87 102,816
02/13/2014 13 14.39 12 13.38 397,072
02/12/2014 14.99 15.12 14.16 14.36 123,452
02/11/2014 15.8 16.14 14.81 14.94 140,000
02/10/2014 14.55 16.06 14.5 15.56 254,978
02/07/2014 13.63 14.21 13.39 13.98 125,914
02/06/2014 12.85 13.99 12.69 13.66 100,309
02/05/2014 13.72 13.72 12.56 12.86 235,687
02/04/2014 14.14 14.74 13.751 14.35 91,013
02/03/2014 15.76 15.76 13.9039 14.01 159,136
01/31/2014 14.99 15.8 14.25 15.41 117,986
01/30/2014 14.87 15.19 14.53 14.97 73,348
01/29/2014 15.58 15.58 14.34 14.56 108,313
01/28/2014 14.99 15.88 14.99 15.79 102,799
01/27/2014 15.5 16.28 14.02 15.23 311,120
01/24/2014 17.32 17.63 15.5 15.5 275,410
01/23/2014 17.5 17.564 17.1 17.14 139,243
01/22/2014 17.59 17.74 16.86 17.36 209,982
01/21/2014 17.11 18.14 17.09 17.49 335,527
01/17/2014 17.35 17.36 16.7 16.96 137,475
01/16/2014 17.36 17.61 17.15 17.35 105,640
01/15/2014 17.15 18.24 17.1001 17.29 225,000
01/14/2014 16.39 17.38 16.01 17.08 248,144
01/13/2014 16.4 17 15.6011 16.44 242,120
01/10/2014 13.86 17.2499 13.86 16.57 741,480
01/09/2014 13.48 13.65 13.307 13.43 63,396
01/08/2014 13.42 13.5 13.281 13.4 40,933
01/07/2014 13.71 13.749 13.27 13.39 97,651
01/06/2014 14.35 14.36 13.5 13.78 98,753
01/03/2014 13.85 14.23 13.69 14.16 99,160
01/02/2014 13.78 14.09 13.03 13.83 167,145
12/31/2013 14.4 14.4 13.5 13.87 216,788
12/30/2013 12.93 14.47 12.5 14.41 521,339
12/27/2013 11.41 12.62 11.31 12 385,835
12/26/2013 10.92 11.56 10.72 11.42 57,495
12/24/2013 10.4 10.86 10.34 10.84 26,274
12/23/2013 10.44 10.71 10.3 10.57 47,814
12/20/2013 10.58 10.59 10.5 10.5 24,155
12/19/2013 10.57 10.64 10.36 10.5 28,373
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?