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 (%)
May 28, 2010 34.05 34.55 33.82 34.05 1,024,378 -0.44(-1.28%)
May 27, 2010 34.03 34.49 33.81 34.49 1,265,049 +1.16(+3.48%)
May 26, 2010 33.50 33.88 33.17 33.33 1,724,455 +0.10(+0.30%)
May 25, 2010 32.37 33.27 32.10 33.23 1,635,477 -0.19(-0.57%)
May 24, 2010 33.57 33.99 33.33 33.42 755,582 -0.42(-1.24%)
May 21, 2010 32.61 33.95 32.40 33.84 1,336,859 +0.50(+1.50%)
May 20, 2010 33.43 34.17 33.21 33.34 1,470,862 -1.52(-4.36%)
May 19, 2010 35.40 35.53 34.18 34.86 1,264,993 -0.79(-2.22%)
May 18, 2010 36.71 36.91 35.60 35.65 846,766 -0.66(-1.82%)
May 17, 2010 36.63 36.84 35.54 36.31 811,352 -0.09(-0.25%)
May 14, 2010 36.40 37.12 36.07 36.40 761,474 -0.92(-2.47%)
May 13, 2010 37.64 37.97 37.24 37.32 646,755 -0.37(-0.98%)
May 12, 2010 36.97 37.79 36.96 37.69 871,870 +0.82(+2.22%)
May 11, 2010 37.12 37.16 36.78 36.87 1,452,566 -0.76(-2.02%)
May 10, 2010 37.21 37.63 37.17 37.63 1,445,961 +2.45(+6.96%)
May 07, 2010 36.61 36.75 35.01 35.18 2,813,401 -1.80(-4.87%)
May 06, 2010 37.99 38.51 34.91 36.98 1,917,198 -0.68(-1.81%)
May 05, 2010 37.88 38.41 37.66 37.66 1,294,686 -0.63(-1.65%)
May 04, 2010 39.32 39.50 38.15 38.29 1,539,788 -1.62(-4.06%)
May 03, 2010 39.12 39.99 39.12 39.91 512,471 +0.92(+2.36%)
Apr 30, 2010 39.86 40.22 38.98 38.99 926,086 -0.76(-1.91%)
Apr 29, 2010 39.74 39.99 39.63 39.75 1,243,863 +0.21(+0.53%)
Apr 28, 2010 39.69 39.97 39.34 39.54 828,639 +0.01(+0.03%)
Apr 27, 2010 40.72 40.73 39.40 39.53 829,601 -1.30(-3.18%)
Apr 26, 2010 40.25 41.12 40.17 40.83 1,012,107 +0.57(+1.42%)
Apr 23, 2010 40.15 40.45 39.90 40.26 1,053,427 +0.19(+0.47%)
Apr 22, 2010 39.28 40.13 38.81 40.07 917,089 +0.47(+1.19%)
Apr 21, 2010 39.60 39.67 39.16 39.60 5,091 +0.35(+0.89%)
Apr 20, 2010 39.37 39.67 39.11 39.25 418,151 +0.02(+0.05%)
Apr 19, 2010 38.93 39.32 38.76 39.23 639,721 +0.23(+0.59%)
Apr 16, 2010 39.37 39.65 38.81 39.00 1,834,125 -0.53(-1.34%)
Apr 15, 2010 39.52 39.86 39.52 39.53 1,319,721 -0.21(-0.53%)
Apr 14, 2010 39.95 39.95 39.55 39.74 1,057,012 -0.09(-0.23%)
Apr 13, 2010 39.60 40.01 39.49 39.83 898,681 +0.09(+0.23%)
Apr 12, 2010 40.00 40.10 39.62 39.74 929,520 -0.20(-0.50%)
Apr 09, 2010 39.94 40.06 39.76 39.94 743,757 +0.02(+0.05%)
Apr 08, 2010 39.64 39.94 39.35 39.92 1,282,033 +0.11(+0.28%)
Apr 07, 2010 40.50 40.50 39.80 39.81 1,074,613 -0.83(-2.04%)
Apr 06, 2010 40.33 40.73 40.10 40.64 792,883 +0.26(+0.64%)
Apr 05, 2010 40.46 40.55 40.30 40.38 775,215 -0.01(-0.02%)
Apr 01, 2010 40.39 40.39 40.39 0 -0.10(-0.25%)
Mar 31, 2010 40.35 40.71 40.19 40.49 863,537 -0.06(-0.15%)
Mar 30, 2010 40.43 40.74 40.25 40.55 943,274 +0.25(+0.62%)
Mar 29, 2010 39.91 40.33 39.83 40.30 610,257 +0.45(+1.13%)
Mar 26, 2010 39.72 40.01 39.32 39.85 1,359,218 +0.17(+0.43%)
Mar 25, 2010 39.94 40.45 39.51 39.68 2,143,957 +0.10(+0.25%)
Mar 24, 2010 40.14 40.14 39.34 39.58 1,107,184 -0.44(-1.10%)
Mar 23, 2010 39.09 40.02 38.89 40.02 895,440 +0.95(+2.43%)
Mar 22, 2010 38.31 39.19 38.30 39.07 731,620 +0.41(+1.06%)
Mar 19, 2010 38.82 39.00 38.45 38.66 1,337,156 -0.14(-0.36%)
Mar 18, 2010 38.58 38.83 38.30 38.80 844,442 +0.14(+0.36%)
Mar 17, 2010 38.35 38.86 38.29 38.66 1,129,618 +0.45(+1.18%)
Mar 16, 2010 38.15 38.43 38.00 38.21 1,079,950 -0.02(-0.05%)
Mar 15, 2010 38.16 38.25 38.12 38.23 1,369,251 -0.64(-1.65%)
Mar 12, 2010 38.85 39.64 38.45 38.87 2,953,184 -1.97(-4.82%)
Mar 11, 2010 40.67 41.00 40.22 40.84 1,023,827 -0.20(-0.49%)
Mar 10, 2010 40.96 41.22 40.73 41.04 1,080,701 +0.04(+0.10%)
Mar 09, 2010 41.00 41.12 40.78 41.00 589,864 -0.02(-0.05%)
Mar 08, 2010 41.40 41.40 40.90 41.02 912,984 -0.30(-0.73%)
Mar 05, 2010 41.01 41.38 40.94 41.32 1,064,269 +0.68(+1.67%)
Mar 04, 2010 41.00 41.21 40.53 40.64 892,913 -0.36(-0.88%)
Mar 03, 2010 41.11 41.29 40.82 41.00 838,344 -0.05(-0.12%)
Mar 02, 2010 41.35 41.50 40.92 41.05 2,101,883 +0.04(+0.10%)
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.