Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    253 
    232 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 228.55 231.54 228.00 229.25 1,189,678
Jul 31, 2014 231.56 231.75 228.28 228.80 1,391,022
Jul 30, 2014 233.03 234.64 231.25 233.03 1,106,953
Jul 29, 2014 234.25 234.25 231.34 231.41 1,203,613
Jul 28, 2014 233.87 234.70 232.75 233.58 1,309,065
Jul 25, 2014 234.15 235.17 231.12 232.86 2,550,635
Jul 24, 2014 246.12 246.80 230.10 236.21 4,408,069
Jul 23, 2014 256.67 257.10 249.80 250.03 1,305,046
Jul 22, 2014 258.00 258.20 255.20 256.70 679,041
Jul 21, 2014 256.55 257.32 254.79 256.59 403,028
Jul 18, 2014 255.48 258.00 254.60 257.39 364,431
Jul 17, 2014 255.96 258.62 254.50 254.71 572,976
Jul 16, 2014 252.78 260.04 252.15 257.72 462,172
Jul 15, 2014 259.01 261.48 257.16 259.51 981,537
Jul 14, 2014 256.67 260.00 256.63 259.28 659,263
Jul 11, 2014 254.20 256.00 252.50 255.80 456,978
Jul 10, 2014 252.00 255.59 252.00 253.95 633,044
Jul 9, 2014 254.85 255.26 253.41 254.58 608,787
Jul 8, 2014 254.30 254.70 253.07 254.04 883,490
Jul 7, 2014 254.44 256.21 252.66 255.31 690,547
Jul 3, 2014 254.66 255.00 253.08 254.89 223,933
Jul 2, 2014 255.28 255.75 252.87 253.90 469,560
Jul 1, 2014 254.63 256.86 252.58 255.09 596,049
Jun 30, 2014 253.88 254.59 251.79 252.40 551,393
Jun 27, 2014 251.34 254.58 251.01 254.36 718,225
Jun 26, 2014 255.87 256.00 251.47 252.43 698,382
Jun 25, 2014 253.91 255.42 252.36 255.20 854,495
Jun 24, 2014 262.05 263.04 254.78 255.03 943,630
Jun 23, 2014 265.00 265.35 262.05 262.50 476,745
Jun 20, 2014 266.01 267.46 265.04 265.61 648,188