Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    249 
    224 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 221.65 221.91 218.49 219.68 538,873
May 21, 2015 218.65 220.72 218.50 219.94 687,742
May 20, 2015 220.40 221.90 218.44 219.07 960,572
May 19, 2015 219.00 221.47 218.54 220.22 1,152,748
May 18, 2015 215.16 219.62 215.05 219.02 1,941,073
May 15, 2015 208.61 216.44 208.54 215.49 3,287,069
May 14, 2015 208.44 209.38 206.40 207.61 1,673,428
May 13, 2015 208.86 210.00 204.90 208.20 2,329,807
May 12, 2015 209.00 209.77 206.83 207.93 1,254,225
May 11, 2015 205.86 209.93 205.70 209.23 1,328,180
May 8, 2015 206.22 207.00 205.81 206.36 2,328,321
May 7, 2015 206.85 207.22 205.17 206.04 1,152,473
May 6, 2015 208.18 208.95 206.48 207.21 697,197
May 5, 2015 208.49 209.63 207.27 208.11 620,246
May 4, 2015 208.94 210.00 208.58 208.81 495,782
May 1, 2015 207.93 209.24 206.55 208.78 524,766
Apr 30, 2015 206.32 207.32 205.05 206.69 1,040,243
Apr 29, 2015 206.85 208.00 205.12 206.95 979,367
Apr 28, 2015 204.75 208.29 204.18 207.96 1,260,955
Apr 27, 2015 200.93 205.65 200.60 205.04 1,811,562
Apr 24, 2015 204.82 205.44 200.27 200.51 1,622,507
Apr 23, 2015 203.71 206.01 203.71 205.16 898,149
Apr 22, 2015 204.57 205.87 204.57 204.84 777,721
Apr 21, 2015 204.83 205.81 203.68 204.74 846,018
Apr 20, 2015 201.90 205.00 201.60 203.90 1,303,562
Apr 17, 2015 204.16 204.16 200.76 201.15 1,596,329
Apr 16, 2015 207.77 207.77 204.55 204.76 1,856,105
Apr 15, 2015 205.11 211.12 203.92 208.08 5,453,688
Apr 14, 2015 212.00 217.08 211.55 215.97 1,441,200
Apr 13, 2015 213.00 214.95 212.39 212.39 1,329,965