Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    259 
    244 
 Oct 3, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 237.30 238.53 236.46 236.88 991,897
Sep 29, 2014 236.67 237.65 235.42 237.25 735,742
Sep 26, 2014 237.10 240.38 237.03 239.50 402,089
Sep 25, 2014 239.63 239.63 236.78 237.22 576,445
Sep 24, 2014 239.21 241.25 239.21 240.09 876,840
Sep 23, 2014 241.18 241.94 239.14 239.21 723,695
Sep 22, 2014 244.87 245.11 242.26 242.55 595,320
Sep 19, 2014 248.90 249.12 245.54 245.68 815,167
Sep 18, 2014 244.17 247.40 244.05 247.04 680,203
Sep 17, 2014 242.82 245.44 242.34 244.22 507,429
Sep 16, 2014 242.00 242.89 239.96 242.37 748,063
Sep 15, 2014 239.51 242.99 239.44 242.37 883,844
Sep 12, 2014 241.52 241.79 239.35 239.96 494,065
Sep 11, 2014 241.32 242.18 240.94 241.67 486,651
Sep 10, 2014 241.49 242.82 240.44 242.27 288,672
Sep 9, 2014 241.68 242.99 240.79 241.26 422,696
Sep 8, 2014 241.65 243.18 240.35 241.76 557,254
Sep 5, 2014 238.39 241.25 237.55 241.18 629,481
Sep 4, 2014 241.77 241.78 238.62 239.21 708,906
Sep 3, 2014 241.02 244.91 240.43 240.99 456,197
Sep 2, 2014 243.89 244.69 240.61 241.34 977,074
Aug 29, 2014 243.17 244.19 241.89 244.06 370,805
Aug 28, 2014 242.23 243.97 240.86 243.11 447,773
Aug 27, 2014 244.07 244.07 242.31 242.52 480,037
Aug 26, 2014 243.78 244.51 243.26 243.81 456,908
Aug 25, 2014 243.97 244.26 242.80 243.53 353,784
Aug 22, 2014 243.53 243.92 241.88 242.98 400,146
Aug 21, 2014 243.86 244.31 242.84 243.85 378,821
Aug 20, 2014 241.71 243.83 241.15 243.71 649,797
Aug 19, 2014 241.84 242.67 241.38 242.30 428,169