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 30, 2009 33.52 33.60 31.74 31.74 2,207,249 -2.16(-6.37%)
Oct 29, 2009 32.40 34.22 32.21 33.90 3,305,023 +1.69(+5.25%)
Oct 28, 2009 31.32 32.60 30.74 32.21 3,007,636 +0.76(+2.42%)
Oct 27, 2009 31.95 32.09 31.31 31.45 1,169,536 -0.50(-1.56%)
Oct 26, 2009 32.91 33.24 31.85 31.95 1,157,547 -0.93(-2.83%)
Oct 23, 2009 33.09 33.17 32.75 32.88 784,958 -0.66(-1.97%)
Oct 22, 2009 32.92 33.61 32.42 33.54 1,047,301 +0.45(+1.36%)
Oct 21, 2009 33.34 33.84 33.08 33.09 855,814 -0.39(-1.16%)
Oct 20, 2009 33.50 33.65 33.44 33.48 935,846 -0.13(-0.39%)
Oct 19, 2009 33.31 33.83 33.31 33.61 698,431 +0.29(+0.87%)
Oct 16, 2009 33.49 33.49 32.92 33.32 449,248 -0.45(-1.33%)
Oct 15, 2009 33.45 33.79 33.27 33.77 477,910 +0.23(+0.69%)
Oct 14, 2009 32.96 33.59 32.84 33.54 488,023 +1.07(+3.30%)
Oct 13, 2009 32.51 32.70 32.31 32.47 420,654 -0.17(-0.52%)
Oct 12, 2009 32.67 32.75 32.39 32.64 669,340 +0.19(+0.59%)
Oct 09, 2009 32.12 32.49 31.97 32.45 749,009 +0.39(+1.22%)
Oct 08, 2009 31.98 32.27 31.79 32.06 735,429 +0.25(+0.79%)
Oct 07, 2009 31.68 31.93 31.63 31.81 757,189 -0.18(-0.56%)
Oct 06, 2009 31.90 32.32 31.70 31.99 1,150,850 +0.35(+1.11%)
Oct 05, 2009 31.01 31.93 30.88 31.64 1,157,831 +0.81(+2.63%)
Oct 02, 2009 31.19 31.24 30.64 30.83 723,770 -0.49(-1.56%)
Oct 01, 2009 32.23 32.23 31.32 31.32 750,838 -0.96(-2.97%)
Sep 30, 2009 32.90 33.08 31.97 32.28 1,233,952 -0.67(-2.03%)
Sep 29, 2009 32.85 33.28 32.74 32.95 829,660 -0.29(-0.87%)
Sep 28, 2009 32.86 33.34 32.63 33.24 884,876 +0.59(+1.80%)
Sep 25, 2009 33.47 33.74 32.59 32.65 1,144,123 -0.91(-2.71%)
Sep 24, 2009 34.00 34.09 33.32 33.56 524,961 -0.38(-1.12%)
Sep 23, 2009 34.31 34.54 33.85 33.94 517,208 -0.26(-0.76%)
Sep 22, 2009 34.01 34.54 33.77 34.20 452,300 +0.53(+1.57%)
Sep 21, 2009 33.72 33.92 33.55 33.67 582,427 -0.51(-1.49%)
Sep 18, 2009 33.55 34.18 33.37 34.18 780,138 +0.83(+2.49%)
Sep 17, 2009 33.84 34.10 33.16 33.35 1,027,148 +0.09(+0.28%)
Sep 16, 2009 33.22 34.04 32.97 33.26 895,148 +0.05(+0.14%)
Sep 15, 2009 32.79 33.27 31.92 33.21 961,906 +0.61(+1.87%)
Sep 14, 2009 32.33 32.60 31.87 32.60 782,615 +0.26(+0.80%)
Sep 11, 2009 31.58 32.44 31.57 32.34 899,976 +0.74(+2.34%)
Sep 10, 2009 31.30 31.60 30.93 31.60 398,271 +0.28(+0.89%)
Sep 09, 2009 30.65 31.44 30.65 31.32 474,672 +0.61(+1.99%)
Sep 08, 2009 30.79 30.84 30.47 30.71 714,740 +0.47(+1.55%)
Sep 04, 2009 29.69 30.28 29.54 30.24 373,854 +0.61(+2.06%)
Sep 03, 2009 29.35 29.69 29.25 29.63 555,874 +0.47(+1.61%)
Sep 02, 2009 29.27 29.58 29.10 29.16 603,090 -0.32(-1.09%)
Sep 01, 2009 29.59 30.27 29.34 29.48 764,481 -0.25(-0.84%)
Aug 31, 2009 30.10 30.10 29.47 29.73 794,324 -0.53(-1.75%)
Aug 28, 2009 31.14 31.41 29.75 30.26 1,238,622 -0.80(-2.58%)
Aug 27, 2009 30.94 31.13 30.40 31.06 759,578 +0.16(+0.52%)
Aug 26, 2009 30.86 31.00 30.44 30.90 537,897 -0.08(-0.26%)
Aug 25, 2009 31.08 31.32 30.72 30.98 565,160 +0.21(+0.68%)
Aug 24, 2009 30.76 31.10 30.59 30.77 515,745 +0.18(+0.59%)
Aug 21, 2009 30.21 30.68 29.99 30.59 573,541 +0.81(+2.72%)
Aug 20, 2009 29.87 30.10 29.69 29.78 546,682 +0.00(+0.00%)
Aug 19, 2009 29.61 30.09 29.43 29.78 804,543 -0.20(-0.67%)
Aug 18, 2009 29.04 30.04 28.93 29.98 997,702 +0.98(+3.38%)
Aug 17, 2009 29.48 29.48 28.69 29.00 438,092 -0.68(-2.29%)
Aug 14, 2009 30.42 30.50 29.27 29.68 996,562 -0.74(-2.43%)
Aug 13, 2009 30.69 30.77 29.95 30.42 490,457 -0.14(-0.46%)
Aug 12, 2009 30.19 30.88 30.13 30.56 415,486 +0.30(+0.99%)
Aug 11, 2009 30.60 30.60 30.00 30.26 357,053 -0.37(-1.21%)
Aug 10, 2009 30.89 31.04 30.50 30.63 324,090 -0.54(-1.73%)
Aug 07, 2009 30.66 31.48 30.60 31.17 444,795 +0.77(+2.53%)
Aug 06, 2009 30.07 30.68 29.98 30.40 683,436 +0.33(+1.10%)
Aug 05, 2009 30.70 30.75 29.86 30.07 428,862 -0.65(-2.12%)
Aug 04, 2009 30.27 30.78 30.14 30.72 422,113 +0.20(+0.64%)
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.