PCP: Historical Prices for PRECISION CASTPARTS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	104.97	105.43	104.16	105.13	645,000	105.13
23-Nov-09	104.73	106.38	104.67	105.43	556,400	105.43
20-Nov-09	103.24	104.64	102.40	103.20	833,700	103.20
19-Nov-09	104.65	104.66	102.17	103.91	590,500	103.91
18-Nov-09	107.03	107.14	103.99	105.25	1,057,300	105.25
17-Nov-09	106.15	107.09	105.26	107.01	907,000	107.01
16-Nov-09	103.13	106.43	102.91	106.34	1,025,500	106.34
13-Nov-09	101.25	103.07	100.69	102.91	833,800	102.91
12-Nov-09	101.43	102.54	100.44	100.87	478,700	100.87
11-Nov-09	101.00	102.00	99.98	101.41	909,000	101.41
10-Nov-09	101.12	102.04	99.92	100.26	786,700	100.26
9-Nov-09	99.52	101.79	99.17	101.70	742,100	101.70
6-Nov-09	99.31	99.99	98.33	99.52	611,100	99.52
5-Nov-09	96.31	99.43	96.31	99.43	652,200	99.43
4-Nov-09	96.72	98.09	95.84	96.12	725,000	96.12
3-Nov-09	94.54	96.52	93.00	96.05	867,600	96.05
2-Nov-09	95.54	96.63	94.03	95.63	915,800	95.63
30-Oct-09	97.48	98.10	94.29	95.53	1,407,000	95.53
29-Oct-09	97.47	98.43	95.58	98.09	1,223,000	98.09
28-Oct-09	98.96	99.05	95.58	95.91	1,672,700	95.91
27-Oct-09	99.92	100.84	98.94	99.63	986,500	99.63
26-Oct-09	102.51	104.18	98.88	100.00	1,699,500	100.00
23-Oct-09	103.39	104.07	101.83	102.77	950,300	102.77
22-Oct-09	100.50	103.64	99.48	103.35	1,633,000	103.35
21-Oct-09	98.63	102.39	98.63	100.42	3,032,500	100.42
20-Oct-09	100.00	101.00	98.98	99.11	3,355,100	99.11
19-Oct-09	102.86	105.07	102.69	104.72	910,700	104.72
16-Oct-09	101.73	103.38	100.91	102.51	1,093,300	102.51
15-Oct-09	102.99	103.40	101.66	102.58	1,287,500	102.58
14-Oct-09	101.86	103.30	101.86	102.99	1,066,700	102.99
13-Oct-09	101.62	102.18	100.33	100.89	1,347,600	100.89
12-Oct-09	103.36	104.14	101.14	101.90	982,400	101.90
9-Oct-09	102.14	103.67	101.91	103.32	897,700	103.32
8-Oct-09	101.74	102.85	101.02	102.14	687,900	102.14
7-Oct-09	100.86	101.20	99.94	100.63	829,100	100.63
6-Oct-09	101.13	102.49	100.40	101.03	1,205,100	101.03
5-Oct-09	99.32	100.52	98.91	99.65	920,200	99.65
2-Oct-09	98.28	99.68	97.66	99.01	1,184,400	99.01
1-Oct-09	101.02	101.23	98.56	99.50	1,090,400	99.50
30-Sep-09	103.05	103.16	99.73	101.87	1,103,000	101.87
29-Sep-09	102.79	103.49	101.77	102.87	989,000	102.87
28-Sep-09	100.43	102.37	100.40	101.72	643,600	101.72
25-Sep-09	99.34	100.90	98.86	100.28	927,800	100.28
24-Sep-09	101.60	102.43	98.62	100.17	1,294,000	100.17
23-Sep-09	103.09	103.58	101.33	101.63	934,100	101.63
22-Sep-09	102.97	103.36	101.45	103.06	517,800	103.06
21-Sep-09	101.41	102.91	101.02	101.98	884,600	101.98
18-Sep-09	99.99	103.22	98.65	102.66	1,772,600	102.66
17-Sep-09	98.45	100.01	98.45	99.65	1,658,700	99.65
16-Sep-09	97.08	98.78	95.95	98.46	871,200	98.46
15-Sep-09	95.96	96.92	95.55	96.25	1,008,100	96.25
14-Sep-09	97.10	97.16	95.46	95.96	1,288,400	95.96
11-Sep-09	98.19	98.19	97.04	97.85	1,487,300	97.85
10-Sep-09	95.60	98.10	94.61	98.09	1,041,300	98.09
9-Sep-09	94.22	95.95	93.34	95.65	1,078,600	95.65
8-Sep-09	93.13	94.61	91.82	94.56	1,159,100	94.56
4-Sep-09	91.24	92.73	90.32	92.49	590,400	92.49
3-Sep-09	90.57	91.28	89.72	91.23	693,600	91.23
2-Sep-09	90.45	90.47	88.60	90.00	914,700	90.00
2-Sep-09	$ 0.03 Dividend
1-Sep-09	90.89	93.09	89.92	90.26	1,207,400	90.23
31-Aug-09	92.51	92.51	90.26	91.28	1,150,400	91.25
28-Aug-09	95.51	95.80	91.89	93.08	1,449,000	93.05
27-Aug-09	91.50	95.83	91.01	94.97	4,306,500	94.94
26-Aug-09	87.90	88.03	86.14	86.77	1,259,800	86.74
25-Aug-09	88.66	89.69	87.73	87.90	978,500	87.87
24-Aug-09	87.17	88.79	86.71	87.88	867,400	87.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions