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 30, 2012 60.49 60.84 59.24 59.61 1,374,949 -0.80(-1.32%)
Apr 27, 2012 59.55 60.53 59.23 60.41 759,348 +0.96(+1.61%)
Apr 26, 2012 59.12 59.64 58.87 59.45 583,758 +0.28(+0.47%)
Apr 25, 2012 59.55 59.68 59.05 59.17 863,554 +0.19(+0.32%)
Apr 24, 2012 58.80 59.12 58.47 58.98 441,954 +0.23(+0.39%)
Apr 23, 2012 58.56 58.84 57.92 58.75 626,806 -0.73(-1.23%)
Apr 20, 2012 58.92 59.85 58.92 59.48 580,362 +0.78(+1.33%)
Apr 19, 2012 59.25 59.45 58.37 58.70 532,543 -0.53(-0.89%)
Apr 18, 2012 59.35 59.52 58.89 59.23 456,969 -0.48(-0.80%)
Apr 17, 2012 59.64 60.00 59.12 59.71 520,132 +0.61(+1.03%)
Apr 16, 2012 59.48 59.73 58.73 59.10 507,025 -0.02(-0.03%)
Apr 13, 2012 58.84 59.42 58.62 59.12 1,082,153 +0.20(+0.34%)
Apr 12, 2012 57.76 58.93 57.70 58.92 541,032 +1.14(+1.97%)
Apr 11, 2012 58.08 58.35 57.47 57.78 497,707 +0.59(+1.03%)
Apr 10, 2012 57.91 58.10 56.91 57.19 605,480 -0.88(-1.52%)
Apr 09, 2012 58.00 58.41 57.83 58.07 417,370 -0.84(-1.43%)
Apr 05, 2012 58.95 59.26 58.61 58.91 524,061 -0.20(-0.34%)
Apr 04, 2012 59.10 59.34 58.90 59.11 568,851 -0.65(-1.09%)
Apr 03, 2012 59.97 60.28 59.11 59.76 767,893 -0.25(-0.42%)
Apr 02, 2012 59.63 60.84 59.10 60.01 777,928 +0.38(+0.64%)
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%)
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.