Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    255 
    237 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 220.29 222.35 220.02 221.31 903,135
Oct 29, 2014 223.29 223.67 221.16 221.67 811,264
Oct 28, 2014 222.17 223.19 219.61 222.58 1,269,645
Oct 27, 2014 221.23 222.52 218.51 221.54 1,160,389
Oct 24, 2014 223.25 224.39 220.27 223.47 926,146
Oct 23, 2014 220.19 226.67 215.09 224.06 2,837,948
Oct 22, 2014 231.44 232.53 225.70 226.20 1,386,751
Oct 21, 2014 227.77 231.65 226.45 230.94 1,590,591
Oct 20, 2014 225.64 227.02 225.29 226.00 900,455
Oct 17, 2014 224.53 228.23 224.53 226.32 1,077,929
Oct 16, 2014 219.14 224.39 218.28 222.77 1,261,062
Oct 15, 2014 220.96 224.27 217.52 223.11 896,480
Oct 14, 2014 219.44 225.43 218.23 223.76 873,205
Oct 13, 2014 223.94 225.53 218.10 218.22 566,544
Oct 10, 2014 223.84 226.43 222.05 223.62 983,196
Oct 9, 2014 228.79 229.52 222.84 223.47 722,349
Oct 8, 2014 224.29 229.27 222.82 228.94 845,748
Oct 7, 2014 227.75 228.64 223.80 223.93 644,488
Oct 6, 2014 231.84 233.64 229.58 229.75 925,274
Oct 3, 2014 229.06 232.02 228.32 231.62 700,216
Oct 2, 2014 229.08 230.35 226.17 227.10 1,045,360
Oct 1, 2014 236.87 236.87 229.54 229.58 1,076,596
Sep 30, 2014 237.30 238.53 236.46 236.88 991,897
Sep 29, 2014 236.67 237.65 235.42 237.25 735,742
Sep 26, 2014 237.10 240.38 237.03 239.50 402,089
Sep 25, 2014 239.63 239.63 236.78 237.22 576,445
Sep 24, 2014 239.21 241.25 239.21 240.09 876,840
Sep 23, 2014 241.18 241.94 239.14 239.21 723,695
Sep 22, 2014 244.87 245.11 242.26 242.55 595,320
Sep 19, 2014 248.90 249.12 245.54 245.68 815,167