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 (%)
Dec 29, 2006 34.82 34.94 34.54 34.55 557,800 -0.39(-1.12%)
Dec 28, 2006 35.19 35.24 34.85 34.94 966,100 -0.33(-0.94%)
Dec 27, 2006 34.98 35.27 34.94 35.27 218,600 +0.31(+0.89%)
Dec 26, 2006 34.67 35.05 34.62 34.96 270,500 +0.19(+0.55%)
Dec 22, 2006 35.03 35.03 34.53 34.77 343,600 -0.23(-0.66%)
Dec 21, 2006 35.26 35.41 34.76 35.00 387,200 -0.36(-1.02%)
Dec 20, 2006 35.03 35.57 34.93 35.36 688,700 +0.32(+0.91%)
Dec 19, 2006 34.57 35.05 34.47 35.04 735,700 +0.29(+0.83%)
Dec 18, 2006 34.83 35.24 34.71 34.75 792,500 -0.08(-0.23%)
Dec 15, 2006 34.94 35.21 34.73 34.83 748,700 -0.12(-0.34%)
Dec 14, 2006 34.99 35.24 34.75 34.95 503,400 +0.07(+0.20%)
Dec 13, 2006 35.00 35.12 34.69 34.88 373,200 -0.01(-0.03%)
Dec 12, 2006 34.71 34.97 34.63 34.89 601,100 +0.18(+0.52%)
Dec 11, 2006 34.71 34.88 34.59 34.71 883,900 +0.01(+0.03%)
Dec 08, 2006 34.69 35.01 34.57 34.70 1,233,600 +0.02(+0.06%)
Dec 07, 2006 33.91 34.97 33.87 34.68 1,343,900 +0.96(+2.85%)
Dec 06, 2006 33.39 34.00 33.22 33.72 1,460,700 +0.70(+2.12%)
Dec 05, 2006 33.25 33.77 32.80 33.02 2,477,800 +1.07(+3.35%)
Dec 04, 2006 31.32 31.97 31.26 31.95 687,800 +0.81(+2.60%)
Dec 01, 2006 31.04 31.58 30.81 31.14 910,700 -0.25(-0.80%)
Nov 30, 2006 30.85 31.49 30.68 31.39 764,900 +0.41(+1.32%)
Nov 29, 2006 30.91 31.05 30.70 30.98 521,500 +0.25(+0.81%)
Nov 28, 2006 30.94 30.95 30.58 30.73 365,500 -0.22(-0.71%)
Nov 27, 2006 31.76 31.78 30.86 30.95 436,700 -0.95(-2.98%)
Nov 24, 2006 31.25 31.90 31.20 31.90 223,600 +0.49(+1.56%)
Nov 22, 2006 31.59 31.64 31.29 31.41 339,500 -0.23(-0.73%)
Nov 21, 2006 31.14 31.69 31.14 31.64 404,100 +0.46(+1.48%)
Nov 20, 2006 32.45 32.45 31.17 31.18 568,100 -0.40(-1.27%)
Nov 17, 2006 31.42 31.63 31.24 31.58 515,700 -0.08(-0.25%)
Nov 16, 2006 31.99 32.00 31.49 31.66 1,141,400 -0.20(-0.63%)
Nov 15, 2006 31.69 32.00 31.69 31.86 645,900 +0.18(+0.57%)
Nov 14, 2006 31.76 31.82 31.38 31.68 562,400 -0.27(-0.85%)
Nov 13, 2006 31.84 32.11 31.77 31.95 413,900 -0.09(-0.28%)
Nov 10, 2006 31.66 32.04 31.50 32.04 383,500 +0.31(+0.98%)
Nov 09, 2006 32.05 32.11 31.71 31.73 267,100 -0.38(-1.18%)
Nov 08, 2006 31.30 32.18 31.29 32.11 507,000 +0.60(+1.90%)
Nov 07, 2006 31.35 31.64 31.09 31.51 390,900 -0.14(-0.44%)
Nov 06, 2006 31.36 31.66 31.27 31.65 302,900 +0.26(+0.83%)
Nov 03, 2006 31.33 31.48 31.12 31.39 412,900 +0.10(+0.32%)
Nov 02, 2006 31.28 31.40 31.16 31.29 321,300 -0.14(-0.45%)
Nov 01, 2006 31.99 31.99 31.42 31.43 525,700 -0.47(-1.47%)
Oct 31, 2006 31.57 31.96 31.44 31.90 531,400 +0.50(+1.59%)
Oct 30, 2006 31.26 31.48 31.14 31.40 231,600 +0.15(+0.48%)
Oct 27, 2006 31.36 31.61 31.10 31.25 402,100 -0.11(-0.35%)
Oct 26, 2006 31.36 31.40 31.05 31.36 482,200 +0.21(+0.67%)
Oct 25, 2006 31.35 31.39 30.96 31.15 567,400 -0.17(-0.54%)
Oct 24, 2006 31.29 31.63 31.21 31.32 424,200 -0.15(-0.48%)
Oct 23, 2006 31.52 31.77 31.30 31.47 403,200 -0.05(-0.16%)
Oct 20, 2006 32.07 32.08 31.48 31.52 566,100 -0.40(-1.25%)
Oct 19, 2006 31.93 32.14 31.72 31.92 475,000 +0.11(+0.35%)
Oct 18, 2006 31.70 32.05 31.55 31.81 503,600 +0.26(+0.82%)
Oct 17, 2006 32.03 32.04 31.53 31.55 833,500 -0.52(-1.62%)
Oct 16, 2006 31.70 32.20 31.70 32.07 436,200 +0.38(+1.20%)
Oct 13, 2006 31.61 31.75 31.51 31.69 886,200 -0.04(-0.13%)
Oct 12, 2006 31.69 31.83 31.58 31.73 461,100 +0.08(+0.25%)
Oct 11, 2006 31.37 31.73 31.36 31.65 624,600 +0.05(+0.16%)
Oct 10, 2006 31.63 31.87 31.50 31.60 509,300 +0.10(+0.32%)
Oct 09, 2006 31.42 31.69 31.28 31.50 405,000 +0.08(+0.25%)
Oct 06, 2006 31.20 31.57 31.03 31.42 433,400 +0.04(+0.13%)
Oct 05, 2006 30.83 31.42 30.75 31.38 379,000 +0.55(+1.78%)
Oct 04, 2006 30.75 30.90 30.56 30.83 494,500 +0.09(+0.29%)
Oct 03, 2006 30.85 30.91 30.50 30.74 405,600 -0.11(-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.