Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    249 
    224 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 201.13 203.36 200.00 200.10 1,805,846
Jan 29, 2015 202.00 203.74 200.82 202.62 2,275,678
Jan 28, 2015 205.81 207.00 202.59 202.86 1,924,628
Jan 27, 2015 204.40 205.17 201.72 204.13 2,390,272
Jan 26, 2015 207.94 208.97 205.20 205.99 1,907,781
Jan 23, 2015 207.25 209.83 203.11 207.85 3,442,576
Jan 22, 2015 203.49 212.89 201.06 208.91 5,202,949
Jan 21, 2015 210.60 211.62 206.65 208.75 2,153,361
Jan 20, 2015 201.60 206.32 200.12 205.24 3,342,202
Jan 16, 2015 186.70 202.00 186.17 199.63 14,398,933
Jan 15, 2015 222.58 222.96 218.58 219.72 1,101,981
Jan 14, 2015 224.41 225.50 220.96 222.96 943,933
Jan 13, 2015 228.39 231.38 225.17 226.91 979,052
Jan 12, 2015 229.19 229.50 224.12 225.75 979,828
Jan 9, 2015 230.70 231.32 228.63 229.55 1,169,822
Jan 8, 2015 230.03 232.84 229.58 230.83 1,059,989
Jan 7, 2015 232.46 234.05 227.47 229.75 1,250,050
Jan 6, 2015 232.97 234.98 229.86 230.98 1,047,441
Jan 5, 2015 236.34 238.03 232.09 233.36 771,646
Jan 2, 2015 242.09 242.20 236.76 238.44 488,756
Dec 31, 2014 242.52 242.96 240.53 240.88 551,288
Dec 30, 2014 241.50 242.08 239.97 241.78 594,413
Dec 29, 2014 240.39 242.55 239.79 241.90 284,771
Dec 26, 2014 241.66 242.44 240.64 241.26 314,776
Dec 24, 2014 241.05 242.38 239.74 241.29 337,715
Dec 23, 2014 240.00 241.67 239.49 241.00 647,013
Dec 22, 2014 237.33 239.49 237.33 239.46 662,550
Dec 19, 2014 237.59 238.50 236.42 237.00 1,161,210
Dec 18, 2014 238.11 238.11 234.68 236.50 971,892
Dec 17, 2014 229.56 234.65 227.68 233.70 1,335,796