Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    272 
    243 
    214 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 253.20 257.83 252.22 257.18 483,109
Apr 16, 2014 248.59 253.92 247.71 253.79 555,244
Apr 15, 2014 245.84 247.37 240.50 246.61 723,056
Apr 14, 2014 245.26 246.96 243.36 245.51 470,820
Apr 11, 2014 246.56 247.67 244.37 244.41 557,108
Apr 10, 2014 253.92 254.38 247.51 247.64 606,746
Apr 9, 2014 247.47 253.85 247.47 253.83 685,763
Apr 8, 2014 248.98 250.75 246.22 246.98 802,833
Apr 7, 2014 254.01 254.87 248.63 250.06 778,216
Apr 4, 2014 258.88 259.18 252.82 253.84 753,787
Apr 3, 2014 258.84 259.04 255.46 257.28 595,730
Apr 2, 2014 259.11 260.54 256.40 258.34 724,333
Apr 1, 2014 249.23 259.83 249.23 259.55 907,826
Mar 31, 2014 249.14 252.89 249.13 252.76 822,339
Mar 28, 2014 245.44 247.68 243.18 247.58 784,950
Mar 27, 2014 246.89 247.06 243.86 244.61 747,953
Mar 26, 2014 251.23 251.67 246.90 246.90 721,897
Mar 25, 2014 251.25 252.41 249.03 250.19 760,349
Mar 24, 2014 253.73 253.73 247.73 250.05 619,071
Mar 21, 2014 258.29 261.49 252.45 252.80 900,500
Mar 20, 2014 256.55 256.78 251.57 256.17 758,324
Mar 19, 2014 255.13 255.94 248.97 250.32 705,805
Mar 18, 2014 255.52 256.03 253.99 255.13 490,443
Mar 17, 2014 253.16 257.50 252.64 255.04 848,460
Mar 14, 2014 253.81 256.61 251.67 252.07 562,789
Mar 13, 2014 260.03 261.57 253.36 253.92 555,170
Mar 12, 2014 257.19 259.64 255.48 259.41 460,993
Mar 11, 2014 261.00 261.85 257.80 258.13 372,905
Mar 10, 2014 262.00 262.23 259.00 260.81 564,938
Mar 7, 2014 262.41 265.30 262.24 262.96 475,644