Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    255 
    237 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 230.59 233.21 229.50 229.57 1,053,603
Dec 15, 2014 230.98 232.98 230.55 230.71 886,720
Dec 12, 2014 231.80 231.94 229.87 230.20 1,250,337
Dec 11, 2014 235.76 236.09 232.24 232.88 1,073,219
Dec 10, 2014 241.03 241.92 234.76 234.90 1,084,425
Dec 9, 2014 240.00 241.96 237.51 241.89 628,430
Dec 8, 2014 242.17 245.05 241.21 242.73 1,029,834
Dec 5, 2014 242.21 242.95 241.93 242.70 575,451
Dec 4, 2014 240.10 242.36 239.88 242.24 912,025
Dec 3, 2014 236.59 240.52 236.29 240.27 739,674
Dec 2, 2014 236.32 237.17 234.88 235.91 812,628
Dec 1, 2014 236.78 237.23 234.30 235.97 661,882
Nov 28, 2014 239.39 239.99 237.42 237.90 320,287
Nov 26, 2014 238.52 239.33 237.60 239.07 524,066
Nov 25, 2014 238.37 239.50 237.06 237.86 566,116
Nov 24, 2014 237.16 239.58 237.15 238.37 922,896
Nov 21, 2014 235.63 237.69 234.81 236.99 1,096,837
Nov 20, 2014 231.47 232.64 229.72 232.53 750,467
Nov 19, 2014 230.99 233.36 229.53 232.89 871,011
Nov 18, 2014 226.81 231.32 226.63 230.96 902,268
Nov 17, 2014 226.06 227.20 225.21 226.80 672,037
Nov 14, 2014 226.50 227.07 225.69 226.21 552,166
Nov 13, 2014 226.54 228.02 225.99 226.75 567,835
Nov 12, 2014 223.89 226.64 223.89 226.05 842,040
Nov 11, 2014 226.09 226.88 225.00 225.42 458,481
Nov 10, 2014 226.01 226.80 224.55 226.10 695,638
Nov 7, 2014 225.38 226.85 224.17 226.25 1,261,714