Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    274 
    249 
    224 
 Jan 28, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 207.25 209.83 203.11 207.85 3,442,576
Jan 22, 2015 203.49 212.89 201.06 208.91 5,202,949
Jan 21, 2015 210.60 211.62 206.65 208.75 2,153,361
Jan 20, 2015 201.60 206.32 200.12 205.24 3,342,202
Jan 16, 2015 186.70 202.00 186.17 199.63 14,398,933
Jan 15, 2015 222.58 222.96 218.58 219.72 1,101,981
Jan 14, 2015 224.41 225.50 220.96 222.96 943,933
Jan 13, 2015 228.39 231.38 225.17 226.91 979,052
Jan 12, 2015 229.19 229.50 224.12 225.75 979,828
Jan 9, 2015 230.70 231.32 228.63 229.55 1,169,822
Jan 8, 2015 230.03 232.84 229.58 230.83 1,059,989
Jan 7, 2015 232.46 234.05 227.47 229.75 1,250,050
Jan 6, 2015 232.97 234.98 229.86 230.98 1,047,441
Jan 5, 2015 236.34 238.03 232.09 233.36 771,646
Jan 2, 2015 242.09 242.20 236.76 238.44 488,756
Dec 31, 2014 242.52 242.96 240.53 240.88 551,288
Dec 30, 2014 241.50 242.08 239.97 241.78 594,413
Dec 29, 2014 240.39 242.55 239.79 241.90 284,771
Dec 26, 2014 241.66 242.44 240.64 241.26 314,776
Dec 24, 2014 241.05 242.38 239.74 241.29 337,715
Dec 23, 2014 240.00 241.67 239.49 241.00 647,013
Dec 22, 2014 237.33 239.49 237.33 239.46 662,550
Dec 19, 2014 237.59 238.50 236.42 237.00 1,161,210
Dec 18, 2014 238.11 238.11 234.68 236.50 971,892
Dec 17, 2014 229.56 234.65 227.68 233.70 1,335,796
Dec 16, 2014 230.59 233.21 229.50 229.57 1,053,603
Dec 15, 2014 230.98 232.98 230.55 230.71 886,720
Dec 12, 2014 231.80 231.94 229.87 230.20 1,250,337
Dec 11, 2014 235.76 236.09 232.24 232.88 1,073,219
Dec 10, 2014 241.03 241.92 234.76 234.90 1,084,425