Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    249 
    224 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 211.91 218.56 211.79 217.10 1,741,807
Feb 25, 2015 215.00 215.19 210.89 211.64 1,001,854
Feb 24, 2015 212.88 215.64 212.88 215.13 773,031
Feb 23, 2015 216.00 216.32 213.35 213.98 1,151,519
Feb 20, 2015 214.93 219.61 214.28 219.61 1,645,147
Feb 19, 2015 210.82 214.35 210.00 214.20 1,031,084
Feb 18, 2015 205.99 211.51 205.78 210.97 1,228,870
Feb 17, 2015 204.65 206.45 204.43 205.64 754,496
Feb 13, 2015 203.85 205.86 203.80 205.54 953,161
Feb 12, 2015 204.05 206.19 203.64 204.17 995,252
Feb 11, 2015 201.45 203.88 201.15 203.12 835,390
Feb 10, 2015 202.67 202.83 200.95 201.51 799,009
Feb 9, 2015 203.00 203.83 200.60 201.52 1,219,390
Feb 6, 2015 205.53 206.70 203.04 203.81 1,199,997
Feb 5, 2015 206.04 206.38 203.99 204.95 1,072,716
Feb 4, 2015 207.94 208.71 204.04 204.74 1,877,099
Feb 3, 2015 206.38 209.34 206.00 208.31 1,297,479
Feb 2, 2015 200.82 206.72 200.44 206.06 1,437,959
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