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 31, 2002 23.25 23.25 22.69 22.76 417,100 -0.27(-1.17%)
May 28, 2002 23.10 23.37 22.90 23.03 597,000 -0.02(-0.09%)
May 27, 2002 23.18 23.18 22.83 23.05 248,600 +0.00(+0.00%)
May 24, 2002 23.18 23.18 22.83 23.05 248,600 -0.11(-0.47%)
May 23, 2002 23.00 23.35 22.80 23.16 408,600 +0.34(+1.49%)
May 22, 2002 22.56 22.92 22.40 22.82 333,200 +0.26(+1.15%)
May 21, 2002 22.64 22.75 22.30 22.56 605,500 -0.15(-0.66%)
May 20, 2002 22.97 22.97 22.39 22.71 245,700 -0.19(-0.83%)
May 17, 2002 23.00 23.08 22.45 22.90 229,800 -0.07(-0.30%)
May 16, 2002 23.00 23.42 22.50 22.97 701,400 -0.14(-0.61%)
May 15, 2002 22.51 23.12 22.45 23.11 956,800 +1.00(+4.52%)
May 14, 2002 21.30 22.14 21.20 22.11 447,600 +0.79(+3.71%)
May 13, 2002 20.73 21.35 20.59 21.32 278,500 +0.41(+1.96%)
May 10, 2002 21.07 21.09 20.80 20.91 170,300 -0.22(-1.04%)
May 09, 2002 20.91 21.40 20.90 21.13 298,900 -0.48(-2.22%)
May 08, 2002 21.05 21.65 21.05 21.61 408,600 +0.70(+3.35%)
May 07, 2002 21.25 21.44 20.80 20.91 405,900 -0.40(-1.88%)
May 06, 2002 21.27 21.70 21.21 21.31 682,200 +0.04(+0.19%)
May 03, 2002 21.04 21.30 20.80 21.27 274,500 +0.23(+1.09%)
May 02, 2002 20.69 21.10 20.61 21.04 234,400 +0.13(+0.62%)
May 01, 2002 20.95 21.04 20.51 20.91 256,500 +0.11(+0.53%)
Apr 30, 2002 20.67 21.26 20.63 20.80 325,400 +0.13(+0.63%)
Apr 29, 2002 20.40 20.90 20.31 20.67 227,600 +0.14(+0.68%)
Apr 26, 2002 20.64 20.66 20.30 20.53 626,600 -0.01(-0.05%)
Apr 25, 2002 20.59 20.67 20.39 20.54 552,500 -0.26(-1.25%)
Apr 24, 2002 20.72 21.17 20.72 20.80 481,800 +0.09(+0.43%)
Apr 23, 2002 20.92 21.00 20.68 20.71 608,900 -0.46(-2.17%)
Apr 22, 2002 21.75 22.00 21.16 21.17 321,900 -0.48(-2.22%)
Apr 19, 2002 21.64 21.78 21.55 21.65 256,300 -0.09(-0.41%)
Apr 18, 2002 21.81 21.98 21.52 21.74 494,500 -0.22(-1.00%)
Apr 17, 2002 21.91 22.01 21.75 21.96 284,500 +0.05(+0.23%)
Apr 16, 2002 21.43 21.98 21.42 21.91 395,600 +0.54(+2.53%)
Apr 15, 2002 21.50 21.59 21.21 21.37 292,700 -0.01(-0.05%)
Apr 12, 2002 21.43 21.51 21.20 21.38 423,400 -0.05(-0.23%)
Apr 11, 2002 21.60 21.70 21.33 21.43 868,200 -0.28(-1.29%)
Apr 10, 2002 21.62 21.80 21.45 21.71 414,200 +0.09(+0.42%)
Apr 09, 2002 21.20 21.66 21.09 21.62 392,300 +0.46(+2.17%)
Apr 08, 2002 20.97 21.26 20.74 21.16 302,700 +0.19(+0.91%)
Apr 05, 2002 20.55 21.22 20.55 20.97 445,300 +0.52(+2.54%)
Apr 04, 2002 20.32 20.56 20.31 20.45 331,900 +0.07(+0.34%)
Apr 03, 2002 20.50 20.69 20.29 20.38 860,100 -0.02(-0.10%)
Apr 02, 2002 20.28 20.48 20.02 20.40 613,400 +0.12(+0.59%)
Apr 01, 2002 20.35 20.40 19.90 20.28 662,200 -0.21(-1.02%)
Mar 29, 2002 20.40 20.65 20.36 20.49 504,300 +0.00(+0.00%)
Mar 28, 2002 20.40 20.65 20.36 20.49 20,000 +0.09(+0.44%)
Mar 27, 2002 20.25 20.57 20.15 20.40 553,200 +0.05(+0.25%)
Mar 26, 2002 20.15 20.36 19.99 20.35 658,600 +0.33(+1.65%)
Mar 25, 2002 20.35 20.46 19.96 20.02 439,900 -0.27(-1.33%)
Mar 22, 2002 20.48 20.64 20.26 20.29 586,900 -0.29(-1.41%)
Mar 21, 2002 20.70 20.80 20.39 20.58 653,900 -0.12(-0.58%)
Mar 20, 2002 20.50 20.80 20.38 20.70 1,033,900 +0.38(+1.87%)
Mar 19, 2002 20.08 20.40 20.05 20.32 669,300 +0.24(+1.20%)
Mar 18, 2002 20.22 20.42 20.00 20.08 255,200 -0.03(-0.15%)
Mar 15, 2002 20.30 20.34 20.00 20.11 392,500 -0.04(-0.20%)
Mar 14, 2002 20.30 20.45 20.14 20.15 1,042,400 -0.10(-0.49%)
Mar 13, 2002 20.31 20.32 20.05 20.25 371,800 -0.06(-0.30%)
Mar 12, 2002 20.20 20.34 20.00 20.31 592,400 +0.00(+0.00%)
Mar 11, 2002 20.55 20.55 20.22 20.31 340,400 -0.20(-0.98%)
Mar 08, 2002 20.20 20.53 20.18 20.51 1,207,400 +0.44(+2.19%)
Mar 07, 2002 20.35 20.41 20.00 20.07 382,200 -0.18(-0.89%)
Mar 06, 2002 20.00 20.34 19.87 20.25 982,300 +0.27(+1.35%)
Mar 05, 2002 20.00 20.20 19.87 19.98 659,300 -0.02(-0.10%)
Mar 04, 2002 20.18 20.23 19.50 20.00 966,900 +0.00(+0.00%)
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.