Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    255 
    237 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 223.59 225.64 223.41 225.28 1,025,098
Nov 5, 2014 224.97 225.13 221.85 223.11 832,625
Nov 4, 2014 224.57 225.38 222.26 224.06 986,252
Nov 3, 2014 221.51 226.32 220.37 224.33 1,417,118
Oct 31, 2014 224.00 224.10 219.49 220.70 1,256,576
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