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 (%)
Apr 28, 2006 30.32 30.49 30.16 30.18 355,600 -0.14(-0.46%)
Apr 27, 2006 30.56 30.61 30.15 30.32 336,100 -0.25(-0.82%)
Apr 26, 2006 30.33 30.63 30.27 30.57 321,300 +0.32(+1.06%)
Apr 25, 2006 30.45 30.60 30.15 30.25 464,200 -0.20(-0.66%)
Apr 24, 2006 30.60 30.61 30.28 30.45 303,000 -0.32(-1.04%)
Apr 21, 2006 31.02 31.09 30.55 30.77 343,700 -0.04(-0.13%)
Apr 20, 2006 30.89 31.10 30.61 30.81 318,600 -0.13(-0.42%)
Apr 19, 2006 30.81 31.00 30.61 30.94 364,100 +0.13(+0.42%)
Apr 18, 2006 30.26 30.94 30.29 30.81 402,600 +0.56(+1.85%)
Apr 17, 2006 30.23 30.74 30.06 30.25 279,200 +0.07(+0.23%)
Apr 13, 2006 30.03 30.48 30.00 30.18 346,200 +0.15(+0.50%)
Apr 12, 2006 29.93 30.15 29.87 30.03 779,700 +0.14(+0.47%)
Apr 11, 2006 30.26 30.50 29.83 29.89 471,300 -0.36(-1.19%)
Apr 10, 2006 30.32 30.38 29.96 30.25 800,300 -0.15(-0.49%)
Apr 07, 2006 30.98 30.98 30.37 30.40 656,100 -0.50(-1.62%)
Apr 06, 2006 30.92 30.93 30.56 30.90 404,800 -0.05(-0.16%)
Apr 05, 2006 30.88 31.08 30.82 30.95 724,600 +0.08(+0.26%)
Apr 04, 2006 30.58 30.98 30.48 30.87 972,700 +0.04(+0.13%)
Apr 03, 2006 31.30 31.30 30.80 30.83 838,100 -0.36(-1.15%)
Mar 31, 2006 31.31 31.50 31.08 31.19 696,600 -0.02(-0.06%)
Mar 30, 2006 31.48 31.61 31.02 31.21 1,213,300 -0.29(-0.92%)
Mar 29, 2006 31.00 31.51 30.93 31.50 696,800 +0.55(+1.78%)
Mar 28, 2006 30.99 31.19 30.87 30.95 844,200 -0.03(-0.10%)
Mar 27, 2006 30.82 31.01 30.74 30.98 760,800 +0.08(+0.26%)
Mar 24, 2006 30.50 30.90 30.48 30.90 732,100 +0.40(+1.31%)
Mar 23, 2006 30.14 30.50 30.10 30.50 752,600 +0.00(+0.00%)
Mar 22, 2006 30.00 30.50 29.89 30.50 998,100 +0.44(+1.46%)
Mar 21, 2006 30.28 30.30 29.97 30.06 727,900 -0.23(-0.76%)
Mar 20, 2006 30.09 30.40 29.97 30.29 1,404,800 +0.32(+1.07%)
Mar 17, 2006 29.49 30.01 29.40 29.97 2,050,300 +0.62(+2.11%)
Mar 16, 2006 28.78 29.38 28.71 29.35 1,224,700 +0.59(+2.05%)
Mar 15, 2006 28.87 28.95 28.59 28.76 1,061,500 -0.18(-0.62%)
Mar 14, 2006 28.05 28.94 28.00 28.94 1,762,800 +0.88(+3.14%)
Mar 13, 2006 28.10 28.23 27.92 28.06 507,900 +0.01(+0.04%)
Mar 10, 2006 28.00 28.28 27.97 28.05 668,600 +0.02(+0.07%)
Mar 09, 2006 28.06 28.14 27.93 28.03 438,100 -0.09(-0.32%)
Mar 08, 2006 28.00 28.24 27.66 28.12 736,100 +0.12(+0.43%)
Mar 07, 2006 27.90 28.06 27.75 28.00 648,600 +0.06(+0.21%)
Mar 06, 2006 28.28 28.44 27.84 27.94 819,400 -0.34(-1.20%)
Mar 03, 2006 28.35 28.60 28.20 28.28 1,070,300 -0.32(-1.12%)
Mar 02, 2006 29.03 29.04 28.15 28.60 1,985,000 -0.62(-2.12%)
Mar 01, 2006 29.50 29.76 29.21 29.22 1,264,200 -0.20(-0.68%)
Feb 28, 2006 29.82 29.89 29.38 29.42 647,400 -0.40(-1.34%)
Feb 27, 2006 29.72 29.97 29.65 29.82 1,071,000 +0.09(+0.30%)
Feb 24, 2006 29.64 29.76 29.38 29.73 225,800 +0.01(+0.03%)
Feb 23, 2006 29.63 29.94 29.32 29.72 452,500 -0.05(-0.17%)
Feb 22, 2006 29.32 29.77 29.32 29.77 336,100 +0.46(+1.57%)
Feb 21, 2006 29.53 29.53 29.11 29.31 248,000 -0.26(-0.88%)
Feb 17, 2006 29.41 29.68 29.25 29.57 334,400 +0.09(+0.31%)
Feb 16, 2006 28.97 29.48 28.84 29.48 383,200 +0.53(+1.83%)
Feb 15, 2006 28.67 29.23 28.60 28.95 442,800 +0.23(+0.80%)
Feb 14, 2006 28.60 28.79 28.41 28.72 566,100 +0.11(+0.38%)
Feb 13, 2006 28.76 28.77 28.37 28.61 227,800 -0.25(-0.87%)
Feb 10, 2006 28.45 28.89 28.40 28.86 267,100 +0.41(+1.44%)
Feb 09, 2006 28.79 28.89 28.41 28.45 443,200 -0.28(-0.97%)
Feb 08, 2006 28.41 28.78 28.36 28.73 280,300 +0.32(+1.13%)
Feb 07, 2006 28.59 28.80 28.26 28.41 399,500 -0.13(-0.46%)
Feb 06, 2006 28.61 28.65 28.25 28.54 494,100 +0.04(+0.14%)
Feb 03, 2006 27.92 28.52 27.87 28.50 917,700 +0.32(+1.14%)
Feb 02, 2006 28.40 28.47 28.14 28.18 675,000 -0.26(-0.91%)
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.