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, 2011 52.18 55.47 51.83 55.41 7,284,464 +6.75(+13.87%)
Jan 28, 2011 50.16 50.40 48.60 48.66 442,122 -1.41(-2.82%)
Jan 27, 2011 50.12 50.30 49.78 50.07 327,931 +0.00(+0.00%)
Jan 26, 2011 49.36 50.32 49.21 50.07 674,495 +1.02(+2.08%)
Jan 25, 2011 49.18 49.30 48.60 49.05 471,101 -0.19(-0.39%)
Jan 24, 2011 48.82 49.25 48.62 49.24 687,391 +0.40(+0.82%)
Jan 21, 2011 49.39 49.93 48.74 48.84 754,999 -0.32(-0.65%)
Jan 20, 2011 49.87 50.10 49.05 49.16 652,126 -0.84(-1.68%)
Jan 19, 2011 50.73 50.75 49.91 50.00 904,728 -0.73(-1.44%)
Jan 18, 2011 50.26 51.16 50.17 50.73 695,128 +0.36(+0.71%)
Jan 14, 2011 50.00 50.40 49.78 50.37 659,126 +0.33(+0.66%)
Jan 13, 2011 50.52 50.52 49.93 50.04 608,475 -0.41(-0.81%)
Jan 12, 2011 50.68 51.06 50.34 50.45 693,695 +0.07(+0.14%)
Jan 11, 2011 50.25 50.49 50.12 50.38 632,245 +0.22(+0.44%)
Jan 10, 2011 49.96 50.25 49.79 50.16 683,860 +0.16(+0.32%)
Jan 07, 2011 49.66 50.13 49.56 50.00 1,040,371 +0.41(+0.83%)
Jan 06, 2011 49.82 49.90 49.42 49.59 630,172 -0.23(-0.46%)
Jan 05, 2011 49.65 49.97 49.39 49.82 760,713 -0.14(-0.28%)
Jan 04, 2011 49.96 49.99 49.16 49.96 942,612 +0.18(+0.36%)
Jan 03, 2011 50.00 50.26 49.72 49.78 714,149 +0.20(+0.40%)
Dec 31, 2010 49.44 49.70 49.32 49.58 421,410 +0.14(+0.28%)
Dec 30, 2010 49.69 49.83 49.43 49.44 267,668 -0.27(-0.54%)
Dec 29, 2010 50.00 50.14 49.64 49.71 464,091 -0.20(-0.40%)
Dec 28, 2010 49.97 50.09 49.64 49.91 332,602 -0.01(-0.02%)
Dec 27, 2010 49.82 49.93 49.45 49.92 327,016 +0.05(+0.10%)
Dec 23, 2010 50.08 50.25 49.71 49.87 556,109 -0.18(-0.36%)
Dec 22, 2010 50.39 50.53 49.87 50.05 516,898 -0.33(-0.66%)
Dec 21, 2010 50.06 50.50 49.99 50.38 637,761 +0.43(+0.86%)
Dec 20, 2010 50.13 50.17 49.58 49.95 720,966 -0.05(-0.10%)
Dec 17, 2010 50.20 50.30 49.77 50.00 1,046,757 -0.13(-0.26%)
Dec 16, 2010 49.60 50.22 49.06 50.13 1,068,114 +0.62(+1.25%)
Dec 15, 2010 49.58 49.84 49.39 49.51 1,378,485 -0.10(-0.20%)
Dec 14, 2010 49.49 49.89 49.43 49.61 1,150,590 +0.10(+0.20%)
Dec 13, 2010 49.97 50.14 48.88 49.51 1,724,181 -0.49(-0.98%)
Dec 10, 2010 50.41 51.01 49.37 50.00 2,505,040 +1.98(+4.12%)
Dec 09, 2010 48.27 48.54 47.89 48.02 1,008,006 -0.03(-0.06%)
Dec 08, 2010 48.48 48.60 47.71 48.05 861,978 -0.41(-0.85%)
Dec 07, 2010 48.75 48.81 48.22 48.46 751,072 +0.12(+0.25%)
Dec 06, 2010 47.49 48.73 47.46 48.34 1,069,726 +0.74(+1.55%)
Dec 03, 2010 46.98 47.66 46.74 47.60 506,312 +0.42(+0.89%)
Dec 02, 2010 46.22 47.22 46.22 47.18 543,113 +0.96(+2.08%)
Dec 01, 2010 46.14 46.52 45.91 46.22 704,940 +0.95(+2.10%)
Nov 30, 2010 44.64 45.63 44.52 45.27 1,033,180 +0.11(+0.24%)
Nov 29, 2010 45.51 45.74 44.77 45.16 1,007,673 -0.86(-1.87%)
Nov 26, 2010 45.75 46.30 45.57 46.02 379,254 -0.13(-0.28%)
Nov 24, 2010 45.42 46.15 46.15 46.15 490,761 +1.12(+2.49%)
Nov 23, 2010 44.91 45.18 44.61 45.03 815,726 -0.31(-0.68%)
Nov 22, 2010 45.16 45.46 44.87 45.34 773,241 +0.21(+0.47%)
Nov 19, 2010 44.46 45.13 44.27 45.13 866,946 +0.79(+1.78%)
Nov 18, 2010 44.17 44.70 44.14 44.34 514,030 +0.64(+1.46%)
Nov 17, 2010 43.09 43.78 42.99 43.70 737,280 +0.55(+1.27%)
Nov 16, 2010 43.60 43.79 42.89 43.15 681,446 -0.87(-1.98%)
Nov 15, 2010 43.86 44.26 43.59 44.02 576,207 +0.32(+0.73%)
Nov 12, 2010 43.50 43.88 43.33 43.70 656,507 -0.15(-0.34%)
Nov 11, 2010 43.52 44.00 43.37 43.85 286,644 -0.10(-0.23%)
Nov 10, 2010 43.66 44.08 43.50 43.95 429,165 +0.22(+0.50%)
Nov 09, 2010 44.11 44.29 43.62 43.73 468,893 -0.39(-0.88%)
Nov 08, 2010 44.29 44.39 43.98 44.12 493,720 -0.57(-1.28%)
Nov 05, 2010 44.36 44.77 44.30 44.69 570,725 +0.10(+0.22%)
Nov 04, 2010 44.16 44.68 44.12 44.59 484,809 +1.06(+2.44%)
Nov 03, 2010 43.44 43.66 42.94 43.53 539,207 +0.21(+0.48%)
Nov 02, 2010 43.20 43.57 43.10 43.32 399,233 +0.57(+1.33%)
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.