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 31, 2012 62.75 63.58 62.65 62.96 423,249 +0.65(+1.04%)
Oct 26, 2012 62.31 62.31 62.31 0 +0.03(+0.05%)
Oct 25, 2012 62.54 62.93 62.13 62.28 397,552 +0.21(+0.34%)
Oct 24, 2012 62.78 62.78 62.00 62.07 887,465 -0.48(-0.77%)
Oct 23, 2012 62.75 62.99 62.43 62.55 978,604 -0.73(-1.15%)
Oct 19, 2012 63.16 63.55 62.91 63.28 753,923 -0.26(-0.41%)
Oct 18, 2012 63.19 63.72 63.17 63.54 1,032,170 -0.26(-0.41%)
Oct 17, 2012 63.73 63.99 63.39 63.80 563,575 +0.45(+0.71%)
Oct 16, 2012 63.39 63.52 63.19 63.35 703,077 +0.05(+0.08%)
Oct 15, 2012 63.38 63.60 62.87 63.30 679,571 -0.06(-0.09%)
Oct 12, 2012 63.41 64.31 63.23 63.36 430,965 +0.15(+0.24%)
Oct 11, 2012 63.81 63.93 63.17 63.21 350,045 +0.03(+0.05%)
Oct 10, 2012 63.72 63.97 63.09 63.18 827,056 -0.88(-1.37%)
Oct 09, 2012 64.55 64.98 63.94 64.06 441,968 -0.44(-0.68%)
Oct 08, 2012 64.25 64.74 64.09 64.50 448,084 -0.11(-0.17%)
Oct 06, 2012 65.07 65.57 64.27 64.61 586,744 +0.00(+0.00%)
Oct 05, 2012 65.07 65.57 64.27 64.61 586,744 -0.10(-0.15%)
Oct 04, 2012 64.87 65.01 64.37 64.71 450,873 +0.26(+0.40%)
Oct 03, 2012 64.40 64.73 63.98 64.45 442,857 +0.30(+0.47%)
Oct 02, 2012 64.49 64.49 63.71 64.15 711,658 -0.19(-0.30%)
Oct 01, 2012 63.90 64.68 63.37 64.34 1,004,434 +0.85(+1.34%)
Sep 28, 2012 63.56 63.89 63.14 63.49 790,248 -0.40(-0.63%)
Sep 27, 2012 63.46 63.99 63.08 63.89 399,290 +0.81(+1.28%)
Sep 26, 2012 63.90 64.04 62.76 63.08 816,762 -0.77(-1.21%)
Sep 25, 2012 64.51 64.86 63.71 63.85 754,496 -0.47(-0.73%)
Sep 24, 2012 64.62 64.72 64.00 64.32 921,832 -0.70(-1.08%)
Sep 21, 2012 65.32 65.82 64.55 65.02 1,030,831 +0.44(+0.68%)
Sep 20, 2012 64.62 65.09 64.19 64.58 820,245 -0.34(-0.52%)
Sep 19, 2012 64.00 65.06 64.00 64.92 962,848 +1.00(+1.56%)
Sep 18, 2012 63.55 63.99 63.19 63.92 793,569 +0.67(+1.06%)
Sep 17, 2012 63.82 63.82 63.09 63.25 755,402 -0.83(-1.30%)
Sep 14, 2012 63.47 64.43 62.80 64.08 2,140,866 +1.28(+2.04%)
Sep 13, 2012 62.16 63.19 62.05 62.80 4,349,417 +4.63(+7.96%)
Sep 12, 2012 57.82 58.20 57.50 58.17 789,021 +0.56(+0.97%)
Sep 11, 2012 56.93 57.68 56.86 57.61 704,362 +0.68(+1.19%)
Sep 10, 2012 56.84 57.35 56.73 56.93 679,262 -0.25(-0.44%)
Sep 07, 2012 56.94 57.93 56.84 57.18 664,930 +0.49(+0.86%)
Sep 06, 2012 55.66 56.74 55.63 56.69 353,280 +1.43(+2.59%)
Sep 05, 2012 55.78 55.91 55.04 55.26 442,202 -0.49(-0.88%)
Sep 04, 2012 55.39 56.00 55.13 55.75 780,167 +0.24(+0.43%)
Aug 31, 2012 55.43 55.88 55.20 55.51 589,971 +0.42(+0.76%)
Aug 30, 2012 55.12 55.46 54.89 55.09 355,539 -0.41(-0.74%)
Aug 29, 2012 54.89 55.65 54.69 55.50 393,580 +0.48(+0.87%)
Aug 27, 2012 55.16 55.52 54.99 55.02 359,617 -0.07(-0.13%)
Aug 24, 2012 54.99 55.53 54.89 55.09 562,937 -0.10(-0.18%)
Aug 23, 2012 55.23 55.44 54.80 55.19 691,881 -0.26(-0.47%)
Aug 22, 2012 54.68 55.59 54.32 55.45 886,442 +0.62(+1.13%)
Aug 21, 2012 55.39 55.74 54.51 54.83 598,741 -0.46(-0.83%)
Aug 20, 2012 55.71 55.93 55.12 55.29 325,499 -0.49(-0.88%)
Aug 17, 2012 55.05 55.98 55.04 55.78 550,312 +0.78(+1.42%)
Aug 16, 2012 54.78 55.10 54.36 55.00 696,360 +0.21(+0.38%)
Aug 15, 2012 54.25 54.91 54.06 54.79 461,380 +0.54(+1.00%)
Aug 14, 2012 55.07 55.20 54.24 54.25 631,502 -0.73(-1.33%)
Aug 13, 2012 54.92 55.20 54.81 54.98 357,262 -0.18(-0.33%)
Aug 11, 2012 54.64 55.21 54.39 55.16 300,472 +0.00(+0.00%)
Aug 10, 2012 54.64 55.21 54.39 55.16 300,472 +0.31(+0.57%)
Aug 09, 2012 55.13 55.29 54.77 54.85 549,851 -0.44(-0.80%)
Aug 08, 2012 54.53 55.33 54.45 55.29 466,039 +0.46(+0.84%)
Aug 07, 2012 54.24 55.07 54.24 54.83 526,713 +0.79(+1.46%)
Aug 06, 2012 54.55 54.87 54.03 54.04 431,918 -0.27(-0.50%)
Aug 03, 2012 53.70 54.72 53.52 54.31 531,867 +1.50(+2.84%)
Aug 02, 2012 52.70 53.20 52.00 52.81 536,111 -0.19(-0.36%)
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.