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 31, 2012 59.52 60.39 59.52 60.26 673,552 +0.59(+0.99%)
Dec 28, 2012 59.80 60.46 59.62 59.67 431,969 -0.56(-0.93%)
Dec 27, 2012 60.37 60.48 59.73 60.23 547,279 -0.09(-0.15%)
Dec 26, 2012 61.06 61.16 60.32 60.32 485,251 -0.70(-1.15%)
Dec 24, 2012 60.69 61.27 60.46 61.02 381,427 +0.34(+0.56%)
Dec 21, 2012 60.44 60.70 59.86 60.68 1,415,178 -0.17(-0.28%)
Dec 20, 2012 60.90 60.90 60.40 60.85 632,845 +0.16(+0.26%)
Dec 19, 2012 61.31 61.31 60.61 60.69 613,534 -0.47(-0.77%)
Dec 18, 2012 60.54 61.22 60.19 61.16 787,484 +0.83(+1.38%)
Dec 17, 2012 60.51 60.70 60.05 60.33 885,663 +0.09(+0.15%)
Dec 14, 2012 61.48 61.54 60.19 60.24 800,572 -1.36(-2.21%)
Dec 13, 2012 61.18 62.07 60.99 61.60 857,338 +0.32(+0.52%)
Dec 12, 2012 61.90 62.19 61.21 61.28 786,074 -0.33(-0.54%)
Dec 11, 2012 61.76 62.14 61.39 61.61 788,021 +0.11(+0.18%)
Dec 10, 2012 60.45 61.86 60.40 61.50 849,610 +1.04(+1.72%)
Dec 07, 2012 60.57 60.79 59.97 60.46 552,051 -0.02(-0.03%)
Dec 06, 2012 60.29 60.99 60.11 60.48 629,483 +0.22(+0.37%)
Dec 05, 2012 59.65 60.42 59.02 60.26 650,488 +0.65(+1.09%)
Dec 04, 2012 59.41 59.84 59.03 59.61 897,710 +0.13(+0.22%)
Nov 30, 2012 59.36 59.69 58.93 59.48 1,225,068 +0.10(+0.17%)
Nov 29, 2012 60.27 60.74 58.40 59.38 2,098,361 -0.78(-1.30%)
Nov 28, 2012 59.09 60.18 58.88 60.16 888,518 +0.71(+1.19%)
Nov 27, 2012 60.48 60.48 59.30 59.45 1,585,163 -1.55(-2.54%)
Nov 26, 2012 61.29 61.76 60.99 61.00 719,919 -0.56(-0.91%)
Nov 24, 2012 60.79 61.56 60.59 61.56 177,046 +0.00(+0.00%)
Nov 23, 2012 60.79 61.56 60.59 61.56 177,046 +1.04(+1.72%)
Nov 21, 2012 60.41 60.84 60.02 60.52 264,500 +0.09(+0.15%)
Nov 20, 2012 60.34 60.48 59.90 60.43 540,419 +0.02(+0.03%)
Nov 19, 2012 60.04 60.67 59.85 60.41 518,266 +1.14(+1.92%)
Nov 16, 2012 58.29 59.37 58.18 59.27 661,450 +0.80(+1.37%)
Nov 15, 2012 58.69 59.07 58.20 58.47 633,814 -0.21(-0.36%)
Nov 14, 2012 59.66 60.05 58.57 58.68 812,466 -0.82(-1.38%)
Nov 13, 2012 59.03 60.19 59.03 59.50 588,704 +0.07(+0.12%)
Nov 12, 2012 59.25 59.59 58.97 59.43 365,522 +0.30(+0.51%)
Nov 09, 2012 59.08 59.73 58.63 59.13 585,889 -0.08(-0.14%)
Nov 08, 2012 59.94 60.23 59.20 59.21 956,692 -0.72(-1.20%)
Nov 07, 2012 61.02 61.02 59.28 59.93 648,118 -1.14(-1.87%)
Nov 06, 2012 61.00 61.64 60.57 61.07 1,099,173 +0.26(+0.43%)
Nov 05, 2012 63.04 63.04 59.82 60.81 2,021,066 -3.14(-4.91%)
Nov 02, 2012 64.96 65.28 63.95 63.95 525,922 -0.59(-0.91%)
Nov 01, 2012 62.90 64.64 62.67 64.54 883,742 +1.58(+2.51%)
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%)
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.