Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pall Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.62 26.98 26.58 26.93 301,100 +0.35(+1.32%)
Jan 28, 2005 26.45 26.65 26.19 26.58 278,800 +0.08(+0.30%)
Jan 27, 2005 26.38 26.72 26.22 26.50 472,200 +0.28(+1.07%)
Jan 26, 2005 26.47 26.63 26.13 26.22 400,000 -0.22(-0.83%)
Jan 25, 2005 26.24 26.84 26.24 26.44 381,400 +0.20(+0.76%)
Jan 24, 2005 26.50 26.63 26.24 26.24 288,700 -0.26(-0.98%)
Jan 21, 2005 26.91 26.97 26.34 26.50 316,700 -0.21(-0.79%)
Jan 20, 2005 26.84 26.98 26.59 26.71 251,600 -0.29(-1.07%)
Jan 19, 2005 27.30 27.48 26.80 27.00 826,200 -0.30(-1.10%)
Jan 18, 2005 27.10 27.31 26.60 27.30 492,900 +0.17(+0.63%)
Jan 14, 2005 27.16 27.24 26.97 27.13 427,800 +0.13(+0.48%)
Jan 13, 2005 27.43 27.48 26.91 27.00 771,900 -0.42(-1.53%)
Jan 12, 2005 27.58 27.72 27.24 27.42 452,900 -0.15(-0.54%)
Jan 11, 2005 27.75 27.76 27.34 27.57 391,600 -0.41(-1.47%)
Jan 10, 2005 28.10 28.26 27.80 27.98 336,800 -0.18(-0.64%)
Jan 07, 2005 28.16 28.33 27.81 28.16 402,500 +0.00(+0.00%)
Jan 06, 2005 28.01 28.38 28.01 28.16 447,100 +0.15(+0.54%)
Jan 05, 2005 27.90 28.05 27.70 28.01 553,600 -0.04(-0.14%)
Jan 04, 2005 28.50 28.68 27.86 28.05 457,500 -0.45(-1.58%)
Jan 03, 2005 29.23 29.24 28.44 28.50 356,700 -0.45(-1.55%)
Dec 31, 2004 29.05 29.19 28.75 28.95 242,700 -0.01(-0.03%)
Dec 30, 2004 29.02 29.26 28.87 28.96 248,300 -0.15(-0.52%)
Dec 29, 2004 29.24 29.34 28.70 29.11 597,800 +0.02(+0.07%)
Dec 28, 2004 28.81 29.21 28.77 29.09 251,500 +0.49(+1.71%)
Dec 27, 2004 29.12 29.29 28.60 28.60 243,800 -0.52(-1.79%)
Dec 23, 2004 29.30 29.41 28.97 29.12 296,300 +0.10(+0.34%)
Dec 22, 2004 28.85 29.20 28.78 29.02 362,200 +0.24(+0.83%)
Dec 21, 2004 28.84 28.95 28.33 28.78 505,100 -0.06(-0.21%)
Dec 20, 2004 28.78 29.00 28.70 28.84 261,300 +0.18(+0.63%)
Dec 17, 2004 28.60 28.92 28.56 28.66 475,000 -0.21(-0.73%)
Dec 16, 2004 29.17 29.17 28.64 28.87 370,600 -0.23(-0.79%)
Dec 15, 2004 29.38 29.49 29.04 29.10 447,200 -0.40(-1.36%)
Dec 14, 2004 29.32 29.50 29.13 29.50 299,700 +0.37(+1.27%)
Dec 13, 2004 29.12 29.21 28.84 29.13 381,600 -0.02(-0.07%)
Dec 10, 2004 29.44 29.47 29.02 29.15 314,800 -0.08(-0.27%)
Dec 09, 2004 28.34 29.24 28.34 29.23 865,000 +0.21(+0.72%)
Dec 08, 2004 29.43 29.77 29.00 29.02 556,000 -0.41(-1.39%)
Dec 07, 2004 29.11 29.80 29.11 29.43 912,100 +0.32(+1.10%)
Dec 06, 2004 29.11 29.44 28.80 29.11 1,018,300 +0.00(+0.00%)
Dec 03, 2004 28.12 29.26 28.12 29.11 1,032,900 +0.85(+3.01%)
Dec 02, 2004 27.14 28.33 26.93 28.26 961,600 +1.11(+4.09%)
Dec 01, 2004 27.07 27.63 27.00 27.15 788,500 +0.06(+0.22%)
Nov 30, 2004 27.05 27.18 26.74 27.09 958,200 -0.18(-0.66%)
Nov 29, 2004 27.83 27.94 27.19 27.27 550,200 -0.46(-1.66%)
Nov 26, 2004 27.93 27.95 27.70 27.73 157,500 -0.21(-0.75%)
Nov 24, 2004 27.00 28.17 26.90 27.94 1,255,500 +1.33(+5.00%)
Nov 23, 2004 26.87 26.88 26.39 26.61 250,500 -0.13(-0.49%)
Nov 22, 2004 26.50 26.83 26.50 26.74 156,400 +0.10(+0.38%)
Nov 19, 2004 26.90 26.90 26.50 26.64 357,100 -0.26(-0.97%)
Nov 18, 2004 26.70 26.97 26.62 26.90 593,100 +0.25(+0.94%)
Nov 17, 2004 26.89 26.90 26.51 26.65 461,300 -0.24(-0.89%)
Nov 16, 2004 27.15 27.16 26.85 26.89 313,200 -0.32(-1.18%)
Nov 15, 2004 27.38 27.47 27.17 27.21 461,800 -0.17(-0.62%)
Nov 12, 2004 27.09 27.38 26.80 27.38 467,700 +0.32(+1.18%)
Nov 11, 2004 26.89 27.09 26.71 27.06 248,300 +0.08(+0.30%)
Nov 10, 2004 26.66 27.06 26.55 26.98 364,700 +0.20(+0.75%)
Nov 09, 2004 26.43 26.86 26.30 26.78 397,800 +0.18(+0.68%)
Nov 08, 2004 26.50 26.75 26.47 26.60 282,000 +0.05(+0.19%)
Nov 05, 2004 26.69 26.79 26.35 26.55 402,600 -0.26(-0.97%)
Nov 04, 2004 26.30 26.83 26.30 26.81 490,100 +0.37(+1.40%)
Nov 03, 2004 26.35 26.49 26.29 26.44 363,000 +0.39(+1.50%)
Nov 02, 2004 26.31 26.39 25.90 26.05 562,800 -0.20(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.