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 (%)
Mar 30, 2012 59.51 60.01 59.10 59.63 727,640 +0.72(+1.22%)
Mar 29, 2012 59.05 59.17 58.35 58.91 795,080 -0.48(-0.81%)
Mar 28, 2012 60.04 60.33 58.91 59.39 675,519 -0.79(-1.31%)
Mar 27, 2012 59.94 60.18 59.82 60.18 560,260 +0.34(+0.57%)
Mar 26, 2012 59.80 60.11 59.50 59.84 771,702 +0.53(+0.89%)
Mar 23, 2012 59.37 59.48 58.67 59.31 609,321 +0.04(+0.07%)
Mar 22, 2012 59.53 59.53 58.65 59.27 908,276 -0.59(-0.99%)
Mar 21, 2012 59.83 60.16 59.43 59.86 925,436 +0.16(+0.27%)
Mar 20, 2012 60.12 60.12 59.13 59.70 759,146 -0.37(-0.62%)
Mar 19, 2012 59.89 60.38 59.60 60.07 683,224 +0.05(+0.08%)
Mar 16, 2012 60.11 60.51 59.96 60.02 861,440 -0.07(-0.12%)
Mar 15, 2012 59.57 60.13 59.19 60.09 811,030 +0.76(+1.28%)
Mar 14, 2012 58.84 59.81 58.82 59.33 1,615,193 +0.34(+0.58%)
Mar 13, 2012 59.32 59.61 58.78 58.99 2,233,317 -0.27(-0.46%)
Mar 12, 2012 59.19 59.57 59.00 59.26 1,554,491 -0.04(-0.07%)
Mar 09, 2012 59.00 60.13 59.00 59.30 2,312,084 -1.90(-3.10%)
Mar 08, 2012 60.73 61.97 58.73 61.20 4,055,371 +0.05(+0.08%)
Mar 07, 2012 60.10 61.29 59.94 61.15 1,068,045 +1.06(+1.76%)
Mar 06, 2012 61.60 61.60 59.93 60.09 1,425,653 -2.01(-3.24%)
Mar 05, 2012 62.73 62.82 61.82 62.10 667,975 -0.88(-1.40%)
Mar 02, 2012 63.23 63.49 62.87 62.98 818,377 -0.30(-0.47%)
Mar 01, 2012 63.60 63.66 63.08 63.28 778,820 -0.17(-0.27%)
Feb 29, 2012 63.61 63.92 62.82 63.45 2,135,551 -0.03(-0.05%)
Feb 28, 2012 63.88 63.91 63.31 63.48 557,855 -0.29(-0.45%)
Feb 27, 2012 62.87 64.00 62.51 63.77 476,828 +0.36(+0.57%)
Feb 24, 2012 63.00 63.85 62.74 63.41 671,998 +0.36(+0.57%)
Feb 23, 2012 63.19 63.34 59.36 63.05 1,631,389 -0.16(-0.25%)
Feb 22, 2012 63.29 63.55 62.97 63.21 443,282 -0.36(-0.57%)
Feb 21, 2012 64.02 64.02 63.27 63.57 358,956 -0.09(-0.14%)
Feb 17, 2012 64.41 64.49 63.18 63.66 401,892 -0.15(-0.24%)
Feb 16, 2012 63.20 63.82 62.99 63.81 531,667 +0.55(+0.87%)
Feb 15, 2012 64.55 64.55 63.00 63.26 451,985 -0.86(-1.34%)
Feb 14, 2012 62.97 64.15 62.61 64.12 1,032,306 -0.12(-0.19%)
Feb 13, 2012 63.72 64.24 62.99 64.24 518,997 +0.97(+1.53%)
Feb 10, 2012 63.08 63.35 62.58 63.27 592,828 -0.46(-0.72%)
Feb 09, 2012 62.67 63.78 62.67 63.73 880,774 +0.77(+1.22%)
Feb 08, 2012 62.77 63.04 62.23 62.96 653,657 +0.43(+0.69%)
Feb 07, 2012 62.06 62.66 61.93 62.53 471,687 +0.20(+0.32%)
Feb 06, 2012 61.93 62.76 61.82 62.33 725,303 +0.14(+0.23%)
Feb 03, 2012 61.13 62.76 61.13 62.19 883,212 +1.15(+1.88%)
Feb 02, 2012 60.69 61.16 60.40 61.04 736,274 +0.57(+0.94%)
Feb 01, 2012 60.08 60.60 59.76 60.47 996,910 +0.79(+1.32%)
Jan 31, 2012 59.80 59.85 58.78 59.68 754,268 +0.26(+0.44%)
Jan 30, 2012 58.66 59.42 58.34 59.42 672,620 +0.36(+0.61%)
Jan 27, 2012 59.01 59.60 58.73 59.06 700,835 -0.18(-0.30%)
Jan 26, 2012 60.59 60.75 59.16 59.24 643,452 -1.28(-2.12%)
Jan 25, 2012 59.09 60.57 59.08 60.52 762,556 +1.32(+2.23%)
Jan 24, 2012 58.98 59.57 58.90 59.20 774,624 -0.31(-0.52%)
Jan 23, 2012 60.02 60.21 59.28 59.51 452,403 -0.51(-0.85%)
Jan 20, 2012 60.22 60.46 59.77 60.02 835,181 -0.20(-0.33%)
Jan 19, 2012 59.93 60.52 59.77 60.22 702,727 +0.47(+0.79%)
Jan 18, 2012 59.79 60.05 59.21 59.75 913,720 -0.20(-0.33%)
Jan 17, 2012 60.09 60.72 59.74 59.95 820,848 +0.09(+0.15%)
Jan 13, 2012 59.52 59.94 59.19 59.86 887,333 -0.06(-0.10%)
Jan 12, 2012 58.49 59.97 58.24 59.92 1,119,153 +2.02(+3.49%)
Jan 11, 2012 57.69 58.06 57.53 57.90 351,558 -0.12(-0.21%)
Jan 10, 2012 57.37 58.02 57.36 58.02 517,240 +1.37(+2.42%)
Jan 09, 2012 56.33 56.78 56.08 56.65 514,571 +0.47(+0.84%)
Jan 06, 2012 57.10 57.10 55.73 56.18 900,645 -0.90(-1.58%)
Jan 05, 2012 55.90 57.29 54.93 57.08 1,579,737 -0.22(-0.38%)
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.