PRECISION CASTPARTS CORP. (NY: PCP)
233.03 USD  +1.62 (+0.70%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 173.52 174.86 172.88 172.90 811,063 +1.07(+0.62%)
Mar 29, 2012 171.99 172.66 169.84 171.83 571,468 -1.53(-0.88%)
Mar 28, 2012 174.63 175.11 172.36 173.36 405,508 -1.63(-0.93%)
Mar 27, 2012 176.18 176.75 174.73 174.99 443,953 -1.25(-0.71%)
Mar 26, 2012 173.64 176.53 173.64 176.24 579,785 +3.94(+2.29%)
Mar 23, 2012 170.78 172.50 170.39 172.30 357,428 +1.49(+0.87%)
Mar 22, 2012 172.33 172.33 169.25 170.81 475,750 -1.89(-1.09%)
Mar 21, 2012 173.39 173.74 171.96 172.70 351,626 -0.31(-0.18%)
Mar 20, 2012 174.51 174.66 172.27 173.01 414,619 -2.53(-1.44%)
Mar 19, 2012 174.90 176.20 174.53 175.54 446,949 +0.01(+0.01%)
Mar 16, 2012 175.42 176.32 175.10 175.53 936,686 +0.12(+0.07%)
Mar 15, 2012 175.58 176.30 173.88 175.41 506,454 -0.32(-0.18%)
Mar 14, 2012 175.80 176.40 174.19 175.73 502,598 -0.07(-0.04%)
Mar 13, 2012 172.49 176.00 171.48 175.80 700,035 +3.65(+2.12%)
Mar 12, 2012 174.16 174.47 171.81 172.15 445,374 -2.32(-1.33%)
Mar 09, 2012 172.21 175.15 171.55 174.47 1,067,589 +2.92(+1.70%)
Mar 08, 2012 166.50 173.09 166.50 171.55 941,127 +6.56(+3.98%)
Mar 07, 2012 165.85 166.46 164.61 164.99 591,883 -0.27(-0.16%)
Mar 06, 2012 165.38 167.21 164.78 165.26 692,809 -1.88(-1.12%)
Mar 05, 2012 167.12 167.49 164.84 167.14 831,951 -0.19(-0.11%)
Mar 02, 2012 167.97 168.73 166.27 167.33 426,234 -0.90(-0.53%)
Mar 01, 2012 166.99 169.53 166.99 168.23 558,788 +0.80(+0.48%)
Feb 29, 2012 167.90 169.79 167.25 167.43 683,125 -0.29(-0.17%)
Feb 28, 2012 168.40 168.80 166.57 167.72 383,806 -0.22(-0.13%)
Feb 27, 2012 166.81 169.70 166.18 167.94 404,594 -0.83(-0.49%)
Feb 24, 2012 167.49 170.88 166.84 168.77 554,884 +1.66(+0.99%)
Feb 23, 2012 167.36 167.44 165.92 167.11 675,965 -0.46(-0.27%)
Feb 22, 2012 166.75 167.63 165.70 167.57 490,993 +0.04(+0.02%)
Feb 21, 2012 168.11 168.80 167.17 167.53 352,103 +0.02(+0.01%)
Feb 17, 2012 167.81 167.99 165.50 167.51 651,334 +0.57(+0.34%)
Feb 16, 2012 168.34 168.62 165.00 166.94 955,479 -1.40(-0.83%)
Feb 15, 2012 171.71 171.71 167.69 168.34 688,376 -1.92(-1.13%)
Feb 14, 2012 170.13 171.24 168.58 170.26 382,598 -0.67(-0.39%)
Feb 13, 2012 170.02 171.11 168.28 170.93 630,194 +2.53(+1.50%)
Feb 10, 2012 169.11 169.52 167.91 168.40 505,067 -1.92(-1.13%)
Feb 09, 2012 171.70 173.24 170.11 170.32 693,460 -1.40(-0.82%)
Feb 08, 2012 169.31 171.97 169.10 171.72 542,215 +2.01(+1.18%)
Feb 07, 2012 169.58 170.47 168.32 169.71 496,356 -0.02(-0.01%)
Feb 06, 2012 170.41 171.98 169.14 169.73 726,596 -2.18(-1.27%)
Feb 03, 2012 168.12 172.51 167.66 171.91 1,001,055 +5.01(+3.00%)
Feb 02, 2012 166.43 167.38 164.82 166.90 621,471 +0.45(+0.27%)
Feb 01, 2012 165.79 168.59 165.41 166.45 757,406 +2.77(+1.69%)
Jan 31, 2012 165.43 165.83 162.07 163.68 934,860 -1.00(-0.61%)
Jan 30, 2012 165.02 165.43 163.58 164.68 791,652 -1.84(-1.10%)
Jan 27, 2012 165.61 168.27 162.38 166.52 1,900,518 +0.18(+0.11%)
Jan 26, 2012 172.70 176.50 166.06 166.34 2,838,237 -9.94(-5.64%)
Jan 25, 2012 173.32 177.63 172.94 176.28 790,071 +2.19(+1.26%)
Jan 24, 2012 174.67 174.69 173.55 174.09 626,512 -1.64(-0.93%)
Jan 23, 2012 177.30 179.47 175.51 175.73 481,278 -1.43(-0.81%)
Jan 20, 2012 177.58 177.58 174.79 177.16 774,699 -0.15(-0.08%)
Jan 19, 2012 175.00 177.56 174.39 177.31 669,360 +2.72(+1.56%)
Jan 18, 2012 172.55 174.80 172.13 174.59 420,570 +1.24(+0.72%)
Jan 17, 2012 172.38 174.55 171.56 173.35 662,076 +2.85(+1.67%)
Jan 13, 2012 171.34 171.56 169.74 170.50 756,399 -1.93(-1.12%)
Jan 12, 2012 174.22 174.43 171.50 172.43 903,711 -1.33(-0.77%)
Jan 11, 2012 175.00 175.00 173.10 173.76 540,524 -1.40(-0.80%)
Jan 10, 2012 171.67 175.50 171.18 175.16 914,565 +4.62(+2.71%)
Jan 09, 2012 170.00 170.56 168.20 170.54 445,477 +0.91(+0.54%)
Jan 06, 2012 168.68 169.93 168.11 169.63 389,624 +0.71(+0.42%)
Jan 05, 2012 168.24 169.48 166.49 168.92 453,674 -0.02(-0.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here