Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    255 
    236 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 243.17 244.19 241.89 244.06 370,805
Aug 28, 2014 242.23 243.97 240.86 243.11 447,773
Aug 27, 2014 244.07 244.07 242.31 242.52 480,037
Aug 26, 2014 243.78 244.51 243.26 243.81 456,908
Aug 25, 2014 243.97 244.26 242.80 243.53 353,784
Aug 22, 2014 243.53 243.92 241.88 242.98 400,146
Aug 21, 2014 243.86 244.31 242.84 243.85 378,821
Aug 20, 2014 241.71 243.83 241.15 243.71 649,797
Aug 19, 2014 241.84 242.67 241.38 242.30 428,169
Aug 18, 2014 241.56 242.84 240.93 241.62 612,114
Aug 15, 2014 241.55 241.93 236.68 239.67 1,119,334
Aug 14, 2014 237.42 240.76 237.23 240.37 938,801
Aug 13, 2014 234.17 235.76 232.64 235.55 500,109
Aug 12, 2014 233.75 234.61 231.44 232.58 354,178
Aug 11, 2014 233.64 236.18 233.51 233.78 758,574
Aug 8, 2014 229.32 234.01 228.69 233.83 590,475
Aug 7, 2014 229.03 231.32 229.03 229.54 1,047,186
Aug 6, 2014 227.35 229.18 226.38 228.50 777,223
Aug 5, 2014 227.96 232.60 227.94 229.32 982,586
Aug 4, 2014 229.25 229.95 227.92 229.18 1,101,189
Aug 1, 2014 228.55 231.54 228.00 229.25 1,210,593
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