Quantcast
PRCP

Historical Stock Prices

$9.17
*  
unch
unch
Get PRCP Alerts
*Delayed - data as of May 18, 2018  -  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: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 9.17 9.33 9.1518 9.17 6,741
05/17/2018 9.25 9.36 9.1614 9.17 4,719
05/16/2018 9.04 9.3 9.04 9.12 4,027
05/15/2018 9.16 9.5 9.12 9.15 11,614
05/14/2018 9.44 9.4953 9.135 9.14 7,973
05/11/2018 9.6 9.6 9.36 9.3735 3,832
05/10/2018 9.5 9.7 9.44 9.68 11,036
05/09/2018 9.205 9.49 9.0792 9.49 9,226
05/08/2018 9.81 9.81 8.9777 9.34 12,442
05/07/2018 9.65 9.65 8.711 8.99 16,115
05/04/2018 9.35 9.35 9.34 9.34 910
05/03/2018 8.95 9.3 8.9 9.05 16,885
05/02/2018 9.6 9.6 8.882 9.001 9,052
05/01/2018 8.95 9.2 8.89 9.05 5,646
04/30/2018 8.96 8.96 8.7384 8.79 17,547
04/27/2018 8.65 8.93 8.65 8.855 18,165
04/26/2018 8.94 8.94 8.66 8.69 18,224
04/25/2018 8.9 8.95 8.8301 8.89 4,449
04/24/2018 8.87 8.92 8.65 8.82 53,206
04/23/2018 8.99 9.4446 8.83 8.83 11,693
04/20/2018 9.12 9.52 8.789 9.08 90,121
04/19/2018 9.165 9.44 9.08 9.19 11,548
04/18/2018 9.09 9.3 8.93 9.17 15,518
04/17/2018 9.08 9.24 8.95 9.08 18,742
04/16/2018 9.245 9.245 9.1 9.1 1,729
04/13/2018 9.01 9.075 8.9 9 10,656
04/12/2018 9.05 9.15 8.87 8.97 61,088
04/11/2018 9.12 9.32 9.01 9.03 4,783
04/10/2018 9.21 9.35 8.8564 9.08 4,351
04/09/2018 9 9.669 8.75 9.06 29,517
04/06/2018 9.08 9.26 8.9 9.04 7,225
04/05/2018 9 9.48 8.78 9.14 26,012
04/04/2018 8.71 8.95 8.63 8.81 16,868
04/03/2018 8.97 8.97 8.61 8.75 7,425
04/02/2018 8.62 9.01 8.5131 9.01 6,182
03/29/2018 8.66 8.9 8.595 8.75 3,734
03/28/2018 8.62 8.68 8.5 8.51 65,456
03/27/2018 8.57 8.8719 8.2 8.5265 12,123
03/26/2018 8.83 8.85 8.51 8.53 24,700
03/23/2018 8.9 8.9 8.7014 8.77 23,997
03/22/2018 8.88 8.9 8.85 8.89 15,808
03/21/2018 8.93 8.9813 8.88 8.92 18,246
03/20/2018 8.95 9.1 8.5 8.92 139,796
03/19/2018 8.87 9.16 8.8201 8.83 13,851
03/16/2018 8.89 9.16 8.8767 8.94 13,002
03/15/2018 8.9903 9.14 8.8575 8.91 6,352
03/14/2018 9.1 9.14 9.04 9.04 7,854
03/13/2018 9.33 9.33 9.05 9.05 16,564
03/12/2018 9.14 9.14 9.005 9.08 10,116
03/09/2018 9 9.34 8.85 9.16 10,561
03/08/2018 8.87 9.24 8.87 8.98 23,275
03/07/2018 8.74 9.4 8.68 8.87 26,566
03/06/2018 8.87 9.005 8.62 8.78 18,095
03/05/2018 9 9.14 8.72 8.93 26,261
03/02/2018 9.1 9.15 8.85 8.96 65,916
03/01/2018 9.28 9.39 9.03 9.16 5,535
02/28/2018 9.276 9.56 9.01 9.48 2,462
02/27/2018 9.7 9.7399 9.493 9.71 9,355
02/26/2018 9.3 9.64 9.248 9.63 22,837
02/23/2018 9.27 9.33 9.0381 9.26 13,708
02/22/2018 9.2 9.26 9.05 9.26 18,252
02/21/2018 8.95 9.25 8.9388 9.22 16,648
02/20/2018 8.84 8.97 8.72 8.89 43,941
*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?

Smart Portfolio