Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    247 
    227 
    207 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 194.44 194.91 191.72 192.26 857,491
Jul 31, 2015 196.33 196.67 194.32 194.92 866,115
Jul 30, 2015 196.04 197.06 194.69 195.88 1,103,553
Jul 29, 2015 196.50 197.99 192.63 196.21 2,678,980
Jul 28, 2015 189.17 203.51 188.61 201.37 2,696,285
Jul 27, 2015 187.84 189.31 187.00 187.33 1,975,689
Jul 24, 2015 192.26 192.60 188.24 188.68 2,283,755
Jul 23, 2015 194.00 195.11 192.06 192.47 2,153,992
Jul 22, 2015 193.79 194.81 192.82 193.94 1,485,752
Jul 21, 2015 196.50 196.50 192.68 194.00 1,685,300
Jul 20, 2015 193.68 196.71 193.33 196.54 2,061,277
Jul 17, 2015 192.08 193.70 191.98 193.45 1,076,138
Jul 16, 2015 193.04 193.64 192.01 192.58 774,638
Jul 15, 2015 193.91 194.44 191.69 192.11 945,615
Jul 14, 2015 193.00 194.12 192.20 193.73 595,476
Jul 13, 2015 192.60 195.18 192.00 193.20 1,361,467
Jul 10, 2015 194.56 195.70 190.64 190.87 1,886,836
Jul 9, 2015 194.11 195.48 192.85 192.85 1,374,291
Jul 8, 2015 194.80 195.21 192.21 192.80 1,524,536
Jul 7, 2015 196.00 196.47 192.26 195.83 2,153,565
Jul 6, 2015 197.18 197.18 194.12 195.49 2,077,820
Jul 2, 2015 201.70 202.49 198.61 199.05 929,491
Jul 1, 2015 200.78 202.96 200.36 201.22 1,019,581
Jun 30, 2015 202.73 203.13 199.62 199.87 1,401,722
Jun 29, 2015 202.08 202.90 200.28 200.98 1,053,614
Jun 26, 2015 204.64 205.15 203.00 203.20 2,493,115
Jun 25, 2015 206.76 206.90 203.89 204.20 857,607
Jun 24, 2015 208.23 208.23 205.26 206.35 1,431,174
Jun 23, 2015 210.73 211.19 208.19 208.47 1,061,992
Jun 22, 2015 212.64 212.76 208.65 209.91 1,118,799