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, 2009 30.07 30.51 29.81 30.08 952,653 -0.02(-0.07%)
Jul 30, 2009 29.92 30.63 29.85 30.10 456,900 +0.48(+1.62%)
Jul 29, 2009 29.48 29.83 29.32 29.62 517,475 -0.12(-0.40%)
Jul 28, 2009 29.74 29.90 29.23 29.74 619,196 -0.20(-0.67%)
Jul 27, 2009 30.09 30.17 29.77 29.94 1,034,905 -0.16(-0.53%)
Jul 24, 2009 29.05 30.10 28.99 30.10 2,172 +0.86(+2.94%)
Jul 23, 2009 28.47 29.29 28.32 29.24 845,473 +0.83(+2.92%)
Jul 22, 2009 28.15 28.57 28.08 28.41 639,865 +0.21(+0.74%)
Jul 21, 2009 28.60 28.97 27.95 28.20 718,575 -0.11(-0.39%)
Jul 20, 2009 28.15 28.75 28.02 28.31 967,354 +0.27(+0.96%)
Jul 17, 2009 27.75 28.24 27.58 28.04 700,925 -0.07(-0.25%)
Jul 16, 2009 27.82 28.21 27.60 28.11 625,538 +0.24(+0.86%)
Jul 15, 2009 27.14 27.99 27.14 27.87 614,482 +0.98(+3.64%)
Jul 14, 2009 26.84 27.03 26.64 26.89 640,543 +0.13(+0.49%)
Jul 13, 2009 26.49 26.82 26.49 26.76 855,304 +0.43(+1.63%)
Jul 10, 2009 26.00 26.51 25.66 26.33 1,183,627 +0.24(+0.92%)
Jul 09, 2009 26.02 26.29 25.66 26.09 1,047,025 +0.20(+0.77%)
Jul 08, 2009 25.85 26.11 25.50 25.89 1,457,578 +0.20(+0.78%)
Jul 07, 2009 26.16 26.16 25.65 25.69 1,303,711 -0.48(-1.83%)
Jul 06, 2009 25.84 26.22 25.82 26.17 814,098 +0.11(+0.42%)
Jul 02, 2009 26.04 26.49 25.94 26.06 551,510 -0.73(-2.72%)
Jul 01, 2009 26.55 27.08 26.52 26.79 873,836 +0.23(+0.87%)
Jun 30, 2009 27.05 27.19 26.47 26.56 1,153,320 -0.58(-2.14%)
Jun 29, 2009 26.87 27.38 26.87 27.14 1,122,043 +0.36(+1.34%)
Jun 26, 2009 26.73 27.04 26.46 26.78 1,074,745 +0.00(+0.00%)
Jun 25, 2009 26.51 26.83 26.40 26.78 1,089,577 +1.06(+4.12%)
Jun 24, 2009 25.21 26.08 25.05 25.72 1,191,179 +0.64(+2.55%)
Jun 23, 2009 25.09 25.35 24.85 25.08 531,561 -0.10(-0.40%)
Jun 22, 2009 25.87 25.91 25.18 25.18 587,080 -0.91(-3.49%)
Jun 19, 2009 26.48 26.64 25.93 26.09 936,635 +0.03(+0.12%)
Jun 18, 2009 25.97 26.32 25.60 26.06 877,312 -0.20(-0.76%)
Jun 17, 2009 26.17 26.64 25.88 26.26 716,181 +0.05(+0.19%)
Jun 16, 2009 26.59 26.96 26.07 26.21 904,376 -0.34(-1.26%)
Jun 15, 2009 26.84 26.90 26.30 26.55 829,345 -0.59(-2.19%)
Jun 12, 2009 27.47 27.56 26.69 27.14 1,671,035 -0.42(-1.52%)
Jun 11, 2009 27.02 27.76 26.90 27.56 2,283,743 +0.69(+2.57%)
Jun 10, 2009 28.66 29.00 26.59 26.87 3,385,490 -2.08(-7.18%)
Jun 09, 2009 26.83 29.13 26.57 28.95 2,639,650 +2.10(+7.82%)
Jun 08, 2009 26.59 27.20 26.59 26.85 1,838,712 +0.25(+0.94%)
Jun 05, 2009 26.82 27.08 26.51 26.60 1,254,573 -0.07(-0.26%)
Jun 04, 2009 26.46 26.69 26.17 26.67 843,588 +0.34(+1.29%)
Jun 03, 2009 26.50 26.76 26.09 26.33 862,407 -0.51(-1.91%)
Jun 02, 2009 26.90 27.07 26.63 26.84 1,167,583 -0.20(-0.73%)
Jun 01, 2009 26.00 27.14 25.76 27.04 798,475 +1.36(+5.30%)
May 29, 2009 25.11 25.68 24.93 25.68 1,114,773 +0.63(+2.51%)
May 28, 2009 25.12 25.33 24.43 25.05 905,232 +0.18(+0.72%)
May 27, 2009 25.33 25.65 24.84 24.87 800,378 -0.51(-2.01%)
May 26, 2009 24.09 25.46 24.00 25.38 1,030,558 +1.10(+4.53%)
May 22, 2009 24.54 24.76 24.18 24.28 862,068 -0.19(-0.78%)
May 21, 2009 24.95 24.95 24.19 24.47 701,306 -0.82(-3.24%)
May 20, 2009 26.19 26.19 25.23 25.29 1,104,362 -0.63(-2.43%)
May 19, 2009 26.13 26.35 25.81 25.92 765,150 -0.38(-1.44%)
May 18, 2009 25.50 26.30 25.48 26.30 724,178 +0.83(+3.26%)
May 17, 2009 25.30 25.88 25.15 25.47 115,425 +0.20(+0.79%)
May 15, 2009 25.30 25.88 25.15 25.27 709,964 -0.08(-0.32%)
May 14, 2009 25.04 25.67 24.98 25.35 655,855 +0.28(+1.12%)
May 13, 2009 25.94 25.94 24.77 25.07 1,425,672 -1.27(-4.82%)
May 12, 2009 26.89 26.94 25.81 26.34 907,435 -0.47(-1.75%)
May 11, 2009 27.35 27.62 26.75 26.81 854,493 -0.84(-3.04%)
May 08, 2009 26.70 27.73 26.70 27.65 892,334 +0.88(+3.29%)
May 07, 2009 27.75 27.90 26.60 26.77 1,095,725 -0.82(-2.97%)
May 06, 2009 27.00 27.71 26.55 27.59 1,349,968 +0.94(+3.53%)
May 05, 2009 27.03 27.17 26.33 26.65 798,273 -0.36(-1.33%)
May 04, 2009 26.07 27.01 26.06 27.01 883,111 +0.90(+3.45%)
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.