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 (%)
Oct 29, 2004 25.48 25.89 25.36 25.86 369,200 +0.46(+1.81%)
Oct 28, 2004 25.50 25.62 25.14 25.40 342,900 -0.01(-0.04%)
Oct 27, 2004 24.92 25.49 24.92 25.41 296,200 +0.34(+1.36%)
Oct 26, 2004 24.71 25.18 24.42 25.07 353,200 +0.22(+0.89%)
Oct 25, 2004 24.65 25.05 24.55 24.85 219,500 +0.34(+1.39%)
Oct 22, 2004 25.08 25.12 24.51 24.51 395,600 -0.49(-1.96%)
Oct 21, 2004 24.75 25.10 24.44 25.00 289,000 +0.21(+0.85%)
Oct 20, 2004 24.53 24.90 24.42 24.79 275,900 +0.26(+1.06%)
Oct 19, 2004 24.67 25.18 24.50 24.53 270,000 -0.12(-0.49%)
Oct 18, 2004 24.53 24.65 24.08 24.65 360,100 +0.15(+0.61%)
Oct 15, 2004 24.90 25.04 24.50 24.50 776,200 -0.20(-0.81%)
Oct 14, 2004 25.09 25.11 24.70 24.70 416,600 -0.46(-1.83%)
Oct 13, 2004 25.50 25.50 25.10 25.16 445,800 +0.10(+0.40%)
Oct 12, 2004 25.04 25.21 24.84 25.06 320,000 +0.02(+0.08%)
Oct 11, 2004 25.05 25.19 24.92 25.04 214,100 +0.06(+0.24%)
Oct 08, 2004 25.06 25.09 24.90 24.98 433,000 -0.03(-0.12%)
Oct 07, 2004 24.98 25.20 24.83 25.01 555,400 +0.03(+0.12%)
Oct 06, 2004 24.91 24.98 24.66 24.98 351,400 +0.18(+0.73%)
Oct 05, 2004 24.93 24.95 24.80 24.80 603,000 -0.13(-0.52%)
Oct 04, 2004 24.94 25.00 24.73 24.93 313,000 +0.05(+0.20%)
Oct 01, 2004 24.50 24.93 24.42 24.88 283,200 +0.40(+1.63%)
Sep 30, 2004 24.06 24.50 23.96 24.48 801,400 +0.46(+1.92%)
Sep 29, 2004 23.65 24.02 23.60 24.02 383,200 +0.28(+1.18%)
Sep 28, 2004 23.62 23.84 23.41 23.74 320,900 +0.23(+0.98%)
Sep 27, 2004 23.77 23.82 23.51 23.51 261,500 -0.41(-1.71%)
Sep 24, 2004 24.27 24.45 23.84 23.92 373,400 -0.43(-1.77%)
Sep 23, 2004 24.30 24.40 23.96 24.35 413,000 +0.00(+0.00%)
Sep 22, 2004 24.11 24.45 24.03 24.35 718,000 +0.20(+0.83%)
Sep 21, 2004 24.03 24.20 23.98 24.15 419,700 +0.13(+0.54%)
Sep 20, 2004 24.28 24.28 24.00 24.02 381,200 -0.34(-1.40%)
Sep 17, 2004 24.32 24.44 24.19 24.36 404,000 +0.11(+0.45%)
Sep 16, 2004 24.34 24.48 24.24 24.25 284,100 +0.01(+0.04%)
Sep 15, 2004 24.49 24.53 24.20 24.24 537,900 -0.43(-1.74%)
Sep 14, 2004 24.52 24.73 24.40 24.67 238,400 +0.15(+0.61%)
Sep 13, 2004 24.44 24.58 24.35 24.52 318,100 +0.08(+0.33%)
Sep 10, 2004 24.00 24.47 23.94 24.44 447,700 +0.34(+1.41%)
Sep 09, 2004 23.61 24.10 23.58 24.10 1,035,400 +0.48(+2.03%)
Sep 08, 2004 23.30 23.66 23.15 23.62 1,030,800 +0.44(+1.90%)
Sep 07, 2004 23.46 23.71 23.12 23.18 1,308,200 -0.40(-1.70%)
Sep 03, 2004 24.50 24.50 23.27 23.58 1,482,600 -1.38(-5.53%)
Sep 02, 2004 24.75 25.02 24.70 24.96 366,800 +0.16(+0.65%)
Sep 01, 2004 24.41 24.85 24.35 24.80 789,200 +0.44(+1.81%)
Aug 31, 2004 24.25 24.48 24.18 24.36 602,400 +0.07(+0.29%)
Aug 30, 2004 24.30 24.31 24.11 24.29 311,900 +0.03(+0.12%)
Aug 27, 2004 24.20 24.50 24.16 24.26 454,900 +0.17(+0.71%)
Aug 26, 2004 23.70 24.09 23.69 24.09 430,200 +0.32(+1.35%)
Aug 25, 2004 23.60 23.79 23.42 23.77 306,800 +0.32(+1.36%)
Aug 24, 2004 23.63 23.71 23.24 23.45 205,200 +0.05(+0.21%)
Aug 23, 2004 23.75 23.94 23.33 23.40 188,300 -0.35(-1.47%)
Aug 20, 2004 23.60 23.80 23.25 23.75 275,900 +0.15(+0.64%)
Aug 19, 2004 23.67 23.77 23.53 23.60 404,800 -0.07(-0.30%)
Aug 18, 2004 23.23 23.67 23.02 23.67 324,700 +0.56(+2.42%)
Aug 17, 2004 23.03 23.39 23.01 23.11 273,100 +0.03(+0.13%)
Aug 16, 2004 22.51 23.11 22.47 23.08 257,600 +0.46(+2.03%)
Aug 13, 2004 22.67 22.77 22.54 22.62 138,200 -0.12(-0.53%)
Aug 12, 2004 22.87 22.89 22.64 22.74 227,000 -0.13(-0.57%)
Aug 11, 2004 22.98 22.98 22.60 22.87 366,800 -0.12(-0.52%)
Aug 10, 2004 22.47 22.99 22.47 22.99 193,400 +0.52(+2.31%)
Aug 09, 2004 22.42 22.59 22.30 22.47 243,300 +0.15(+0.67%)
Aug 06, 2004 22.44 22.50 22.07 22.32 431,500 -0.19(-0.84%)
Aug 05, 2004 22.92 23.05 22.49 22.51 343,100 -0.38(-1.66%)
Aug 04, 2004 23.02 23.02 22.66 22.89 210,900 -0.14(-0.61%)
Aug 03, 2004 23.20 23.20 22.98 23.03 309,700 -0.17(-0.73%)
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.