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, 2004 23.92 24.25 23.71 24.18 416,300 +0.30(+1.26%)
May 27, 2004 23.65 23.97 23.54 23.88 427,300 +0.36(+1.53%)
May 26, 2004 23.74 23.74 23.48 23.52 273,800 -0.21(-0.88%)
May 25, 2004 23.61 23.78 23.51 23.73 566,700 +0.12(+0.51%)
May 24, 2004 23.19 23.61 23.17 23.61 670,200 +0.64(+2.79%)
May 21, 2004 22.89 23.02 22.74 22.97 777,900 +0.24(+1.06%)
May 20, 2004 22.40 22.81 22.15 22.73 672,500 +0.30(+1.34%)
May 19, 2004 22.46 22.60 22.34 22.43 763,700 +0.16(+0.72%)
May 18, 2004 22.53 22.72 22.26 22.27 546,800 -0.25(-1.11%)
May 17, 2004 22.40 22.68 22.20 22.52 488,900 -0.06(-0.27%)
May 14, 2004 22.25 22.86 22.15 22.58 657,400 +0.31(+1.39%)
May 13, 2004 22.40 22.53 22.00 22.27 660,700 -0.20(-0.89%)
May 12, 2004 22.77 22.77 22.11 22.47 485,100 -0.30(-1.32%)
May 11, 2004 22.58 22.84 22.50 22.77 628,200 +0.06(+0.26%)
May 10, 2004 22.78 22.98 22.32 22.71 607,900 -0.15(-0.66%)
May 07, 2004 23.51 23.71 22.86 22.86 442,100 -0.64(-2.72%)
May 06, 2004 23.60 23.60 22.90 23.50 571,300 -0.19(-0.80%)
May 05, 2004 23.40 23.74 23.22 23.69 727,900 +0.19(+0.81%)
May 04, 2004 23.75 23.75 23.16 23.50 710,900 -0.26(-1.09%)
May 03, 2004 23.78 24.04 23.43 23.76 809,900 -0.02(-0.08%)
Apr 30, 2004 23.50 23.78 23.15 23.78 855,400 +0.28(+1.19%)
Apr 29, 2004 24.00 24.24 23.45 23.50 689,200 -0.50(-2.08%)
Apr 28, 2004 24.50 24.51 23.94 24.00 669,500 -0.55(-2.24%)
Apr 27, 2004 24.65 24.76 24.41 24.55 852,000 -0.19(-0.77%)
Apr 26, 2004 24.40 24.80 24.35 24.74 584,400 +0.33(+1.35%)
Apr 23, 2004 24.84 24.99 24.25 24.41 526,900 -0.54(-2.16%)
Apr 22, 2004 24.19 25.00 24.00 24.95 688,800 +0.65(+2.67%)
Apr 21, 2004 24.21 24.32 23.70 24.30 661,800 +0.19(+0.79%)
Apr 20, 2004 24.29 24.55 24.10 24.11 677,200 -0.18(-0.74%)
Apr 19, 2004 24.47 24.48 24.14 24.29 390,200 -0.17(-0.70%)
Apr 16, 2004 24.35 24.49 24.10 24.46 728,400 +0.10(+0.41%)
Apr 15, 2004 23.94 24.38 23.63 24.36 893,900 +0.42(+1.75%)
Apr 14, 2004 23.87 24.11 23.85 23.94 818,200 -0.06(-0.25%)
Apr 13, 2004 24.51 24.53 23.86 24.00 832,500 -0.21(-0.87%)
Apr 12, 2004 23.85 24.29 23.85 24.21 855,200 +0.38(+1.59%)
Apr 08, 2004 24.00 24.00 23.50 23.83 612,500 +0.05(+0.21%)
Apr 07, 2004 23.60 24.00 23.57 23.78 516,400 +0.23(+0.98%)
Apr 06, 2004 23.82 23.86 23.54 23.55 623,900 -0.26(-1.09%)
Apr 05, 2004 23.27 23.84 23.16 23.81 619,600 +0.36(+1.54%)
Apr 02, 2004 23.15 23.50 23.06 23.45 823,500 +0.60(+2.63%)
Apr 01, 2004 22.61 23.04 22.60 22.85 769,900 +0.16(+0.71%)
Mar 31, 2004 22.91 22.95 22.65 22.69 943,000 -0.18(-0.79%)
Mar 30, 2004 22.90 22.92 22.55 22.87 691,100 +0.00(+0.00%)
Mar 29, 2004 22.91 22.99 22.75 22.87 1,023,200 -0.01(-0.04%)
Mar 26, 2004 22.78 23.01 22.51 22.88 629,100 +0.22(+0.97%)
Mar 25, 2004 22.80 22.83 22.60 22.66 660,400 +0.06(+0.27%)
Mar 24, 2004 22.44 22.64 22.31 22.60 813,300 +0.03(+0.13%)
Mar 23, 2004 22.71 22.77 22.45 22.57 556,100 -0.24(-1.05%)
Mar 22, 2004 22.82 22.86 22.40 22.81 495,700 -0.05(-0.22%)
Mar 19, 2004 23.08 23.25 22.86 22.86 740,600 -0.29(-1.25%)
Mar 18, 2004 23.17 23.37 23.00 23.15 555,700 +0.01(+0.04%)
Mar 17, 2004 22.95 23.22 22.94 23.14 1,112,200 +0.19(+0.83%)
Mar 16, 2004 23.15 23.20 22.95 22.95 558,200 -0.11(-0.48%)
Mar 15, 2004 23.72 23.72 22.95 23.06 590,300 -0.24(-1.03%)
Mar 12, 2004 23.14 23.32 23.01 23.30 556,500 +0.31(+1.35%)
Mar 11, 2004 23.08 23.42 22.95 22.99 838,700 -0.40(-1.71%)
Mar 10, 2004 23.79 23.91 23.39 23.39 1,073,800 -0.44(-1.85%)
Mar 09, 2004 23.88 23.93 23.70 23.83 645,900 -0.17(-0.71%)
Mar 08, 2004 24.01 24.16 23.85 24.00 1,523,200 +0.00(+0.00%)
Mar 05, 2004 24.20 24.21 23.99 24.00 1,571,200 -0.32(-1.32%)
Mar 04, 2004 24.50 24.60 23.66 24.32 2,308,200 -0.14(-0.57%)
Mar 03, 2004 24.17 25.60 23.00 24.46 6,497,300 -2.55(-9.44%)
Mar 02, 2004 26.97 27.50 26.96 27.01 969,400 +0.29(+1.09%)
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.