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 (%)
Jul 31, 2006 25.85 26.13 25.75 26.08 610,700 +0.13(+0.50%)
Jul 28, 2006 25.92 26.14 25.65 25.95 986,100 +0.10(+0.39%)
Jul 27, 2006 25.98 26.35 25.74 25.85 1,129,300 -0.02(-0.08%)
Jul 26, 2006 26.06 26.14 25.74 25.87 1,085,900 -0.26(-1.00%)
Jul 25, 2006 26.05 26.34 25.88 26.13 691,200 +0.05(+0.19%)
Jul 24, 2006 25.86 26.30 25.90 26.08 773,900 +0.23(+0.89%)
Jul 21, 2006 26.13 26.23 25.78 25.85 1,252,600 -0.25(-0.96%)
Jul 20, 2006 26.46 26.70 26.00 26.10 1,586,300 -0.37(-1.40%)
Jul 19, 2006 25.81 26.53 25.81 26.47 523,300 +0.66(+2.56%)
Jul 18, 2006 25.82 26.05 25.61 25.81 755,400 +0.11(+0.43%)
Jul 17, 2006 25.77 26.01 25.67 25.70 477,200 -0.17(-0.66%)
Jul 14, 2006 26.33 26.34 25.77 25.87 725,500 -0.46(-1.75%)
Jul 13, 2006 26.49 26.53 26.13 26.33 689,100 -0.20(-0.75%)
Jul 12, 2006 27.00 27.21 26.50 26.53 506,400 -0.51(-1.89%)
Jul 11, 2006 27.20 27.34 26.77 27.04 899,000 -0.20(-0.73%)
Jul 10, 2006 27.21 27.44 27.09 27.24 547,400 +0.16(+0.59%)
Jul 07, 2006 27.42 27.53 26.97 27.08 568,400 -0.33(-1.20%)
Jul 06, 2006 27.22 27.67 27.22 27.41 853,300 +0.13(+0.48%)
Jul 05, 2006 27.64 27.65 27.24 27.28 780,800 -0.56(-2.01%)
Jul 03, 2006 28.00 28.13 27.73 27.84 320,400 -0.16(-0.57%)
Jun 30, 2006 28.10 28.15 27.89 28.00 475,000 -0.01(-0.04%)
Jun 29, 2006 27.73 28.01 27.67 28.01 868,100 +0.45(+1.63%)
Jun 28, 2006 27.53 27.71 27.37 27.56 488,200 +0.12(+0.44%)
Jun 27, 2006 27.71 27.86 27.34 27.44 489,200 -0.26(-0.94%)
Jun 26, 2006 27.55 27.84 27.55 27.70 495,200 +0.20(+0.73%)
Jun 23, 2006 27.44 27.75 27.30 27.50 531,500 -0.03(-0.11%)
Jun 22, 2006 27.57 27.61 27.26 27.53 661,900 -0.13(-0.47%)
Jun 21, 2006 27.36 27.86 27.33 27.66 504,800 +0.27(+0.99%)
Jun 20, 2006 27.55 27.60 27.34 27.39 631,900 -0.16(-0.58%)
Jun 19, 2006 27.88 28.15 27.49 27.55 1,009,600 -0.25(-0.90%)
Jun 16, 2006 27.99 28.23 27.75 27.80 1,200,400 -0.32(-1.14%)
Jun 15, 2006 27.65 28.24 27.65 28.12 838,100 +0.61(+2.22%)
Jun 14, 2006 27.60 27.75 27.26 27.51 1,335,000 -0.22(-0.79%)
Jun 13, 2006 28.11 28.26 27.71 27.73 1,193,500 -0.39(-1.39%)
Jun 12, 2006 28.73 28.80 28.06 28.12 552,700 -0.54(-1.88%)
Jun 09, 2006 28.58 28.88 28.56 28.66 770,600 +0.08(+0.28%)
Jun 08, 2006 28.93 29.05 28.09 28.58 1,310,000 -0.34(-1.18%)
Jun 07, 2006 29.01 29.20 28.88 28.92 875,100 +0.02(+0.07%)
Jun 06, 2006 29.25 29.39 28.83 28.90 1,141,600 -0.33(-1.13%)
Jun 05, 2006 29.75 29.85 29.20 29.23 1,508,000 -0.70(-2.34%)
Jun 02, 2006 30.02 30.10 29.23 29.93 1,102,700 -0.34(-1.12%)
Jun 01, 2006 30.00 30.33 29.86 30.27 928,800 +0.18(+0.60%)
May 31, 2006 29.91 30.09 29.79 30.09 981,400 +0.28(+0.94%)
May 30, 2006 30.10 30.12 29.74 29.81 475,400 -0.44(-1.45%)
May 26, 2006 30.00 30.25 29.79 30.25 522,600 +0.39(+1.31%)
May 25, 2006 30.06 30.09 29.67 29.86 517,700 -0.14(-0.47%)
May 24, 2006 29.55 30.12 29.23 30.00 1,163,100 +0.45(+1.52%)
May 23, 2006 29.72 29.97 29.49 29.55 698,100 -0.11(-0.37%)
May 22, 2006 29.51 29.87 29.28 29.66 905,800 -0.23(-0.77%)
May 19, 2006 29.89 30.17 29.56 29.89 714,700 +0.04(+0.13%)
May 18, 2006 29.99 30.21 29.83 29.85 558,400 -0.26(-0.86%)
May 17, 2006 30.29 30.34 30.05 30.11 653,000 -0.18(-0.59%)
May 16, 2006 30.81 30.92 30.19 30.29 911,100 -0.56(-1.82%)
May 15, 2006 30.90 30.99 30.59 30.85 683,700 -0.04(-0.13%)
May 12, 2006 31.08 31.24 30.89 30.89 682,200 -0.19(-0.61%)
May 11, 2006 31.18 31.27 30.93 31.08 519,400 -0.10(-0.32%)
May 10, 2006 31.23 31.29 31.03 31.18 838,900 -0.16(-0.51%)
May 09, 2006 31.95 31.95 30.32 31.34 2,931,700 -1.04(-3.21%)
May 08, 2006 31.80 32.44 31.80 32.38 1,244,200 +0.09(+0.28%)
May 05, 2006 31.96 32.32 31.82 32.29 824,100 +0.57(+1.80%)
May 04, 2006 31.09 31.77 31.09 31.72 556,900 +0.72(+2.32%)
May 03, 2006 30.72 31.10 30.72 31.00 1,154,400 +0.30(+0.98%)
May 02, 2006 30.07 30.71 29.90 30.70 388,600 +0.64(+2.13%)
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.