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 29, 2010 35.03 35.42 34.47 34.47 623,959 -0.41(-1.18%)
Jan 28, 2010 35.71 35.81 34.56 34.88 793,631 -0.78(-2.19%)
Jan 27, 2010 35.66 35.82 35.11 35.66 778,351 -0.12(-0.34%)
Jan 26, 2010 35.79 36.02 35.55 35.78 548,506 -0.13(-0.36%)
Jan 25, 2010 36.40 36.40 35.65 35.91 560,814 -0.05(-0.14%)
Jan 22, 2010 36.65 36.65 35.93 35.96 1,061,365 -0.62(-1.69%)
Jan 21, 2010 37.17 37.42 36.40 36.58 870,954 -0.64(-1.72%)
Jan 20, 2010 37.29 37.43 36.89 37.22 778,590 -0.53(-1.40%)
Jan 19, 2010 37.46 37.85 37.44 37.75 694,073 +0.25(+0.67%)
Jan 15, 2010 37.50 37.50 37.50 0 -0.27(-0.71%)
Jan 14, 2010 37.35 37.78 37.26 37.77 664,978 +0.28(+0.75%)
Jan 13, 2010 37.32 37.67 37.24 37.49 748,351 +0.17(+0.46%)
Jan 12, 2010 37.25 37.58 37.01 37.32 631,198 -0.20(-0.53%)
Jan 11, 2010 37.62 37.65 37.21 37.52 473,516 +0.05(+0.13%)
Jan 08, 2010 36.89 37.55 36.76 37.47 598,464 +0.30(+0.81%)
Jan 07, 2010 36.66 37.25 36.66 37.17 612,892 +0.35(+0.95%)
Jan 06, 2010 36.56 36.88 36.54 36.82 582,322 +0.03(+0.08%)
Jan 05, 2010 36.68 36.88 36.45 36.79 602,043 +0.10(+0.27%)
Jan 04, 2010 36.45 37.02 36.25 36.69 989,008 +0.49(+1.35%)
Dec 31, 2009 36.20 36.20 36.20 0 -0.49(-1.34%)
Dec 30, 2009 36.91 37.09 36.60 36.69 971,455 -0.33(-0.89%)
Dec 29, 2009 36.90 37.10 36.78 37.02 687,046 +0.10(+0.27%)
Dec 28, 2009 37.11 37.15 36.83 36.92 1,480,567 -0.20(-0.54%)
Dec 24, 2009 36.42 37.25 36.33 37.12 621,467 +0.85(+2.34%)
Dec 23, 2009 35.77 36.27 35.65 36.27 535,252 +0.64(+1.80%)
Dec 22, 2009 35.94 36.16 35.55 35.63 661,426 -0.25(-0.70%)
Dec 21, 2009 35.91 36.13 35.82 35.88 816,017 +0.23(+0.65%)
Dec 18, 2009 35.85 35.85 35.16 35.65 1,527,422 +0.26(+0.73%)
Dec 17, 2009 34.05 35.53 34.00 35.39 1,955,598 +1.08(+3.15%)
Dec 16, 2009 34.39 34.68 34.27 34.31 820,962 -0.01(-0.03%)
Dec 15, 2009 34.38 34.61 34.26 34.32 814,537 -0.34(-0.98%)
Dec 14, 2009 34.57 34.72 34.41 34.66 1,038,167 +0.03(+0.09%)
Dec 11, 2009 34.14 34.93 34.12 34.63 1,066,317 +0.55(+1.61%)
Dec 10, 2009 34.36 34.50 33.29 34.08 3,068,593 +2.69(+8.57%)
Dec 09, 2009 31.64 31.64 31.06 31.39 822,673 -0.18(-0.57%)
Dec 08, 2009 31.87 31.87 31.23 31.57 869,900 -0.50(-1.56%)
Dec 07, 2009 32.36 32.43 32.04 32.07 729,765 -0.16(-0.50%)
Dec 04, 2009 32.11 32.35 31.72 32.23 854,980 +0.72(+2.28%)
Dec 03, 2009 32.04 32.19 31.50 31.51 786,462 -0.53(-1.65%)
Dec 02, 2009 32.14 32.40 31.90 32.04 828,037 -0.17(-0.53%)
Dec 01, 2009 32.28 32.32 31.89 32.21 813,800 +0.38(+1.19%)
Nov 30, 2009 32.00 32.00 31.31 31.83 1,235,105 -0.30(-0.93%)
Nov 27, 2009 31.61 32.39 31.53 32.13 404,569 -0.59(-1.80%)
Nov 25, 2009 32.44 32.75 32.26 32.72 599,336 +0.27(+0.83%)
Nov 24, 2009 32.55 32.66 32.17 32.45 635,730 -0.03(-0.09%)
Nov 23, 2009 32.64 32.99 32.32 32.48 706,397 +0.23(+0.71%)
Nov 20, 2009 32.02 32.41 32.02 32.25 961,158 -0.10(-0.31%)
Nov 19, 2009 33.14 33.23 31.77 32.35 1,535,563 -1.24(-3.69%)
Nov 18, 2009 33.85 34.12 32.96 33.59 1,707,875 -1.03(-2.98%)
Nov 17, 2009 34.92 34.92 34.22 34.62 615,160 -0.25(-0.72%)
Nov 16, 2009 34.61 35.23 34.50 34.87 1,021,831 +0.43(+1.25%)
Nov 13, 2009 34.14 34.82 33.87 34.44 686,503 +0.50(+1.47%)
Nov 12, 2009 34.03 34.38 33.88 33.94 561,912 -0.16(-0.47%)
Nov 11, 2009 34.03 34.52 33.91 34.10 703,465 +0.21(+0.62%)
Nov 10, 2009 33.87 34.25 33.58 33.89 462,897 -0.16(-0.47%)
Nov 09, 2009 33.56 34.07 33.36 34.05 506,481 +0.82(+2.47%)
Nov 06, 2009 32.89 33.40 32.78 33.23 839,728 -0.11(-0.33%)
Nov 05, 2009 32.27 33.34 32.27 33.34 553,774 +1.18(+3.67%)
Nov 04, 2009 32.50 32.84 32.13 32.16 900,200 -0.18(-0.56%)
Nov 03, 2009 31.76 32.46 31.60 32.34 1,326,751 +0.51(+1.60%)
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.