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 (%)
Aug 31, 2006 26.97 27.28 26.95 27.22 309,800 +0.22(+0.81%)
Aug 30, 2006 26.97 27.05 26.76 27.00 641,500 +0.05(+0.19%)
Aug 29, 2006 27.06 27.18 26.76 26.95 719,700 -0.07(-0.26%)
Aug 28, 2006 26.51 27.02 26.49 27.02 350,400 +0.55(+2.08%)
Aug 25, 2006 26.62 26.68 26.35 26.47 326,100 -0.15(-0.56%)
Aug 24, 2006 26.80 27.09 26.32 26.62 729,200 -0.08(-0.30%)
Aug 23, 2006 26.69 26.85 26.53 26.70 228,500 +0.01(+0.04%)
Aug 22, 2006 26.80 27.03 26.65 26.69 663,200 -0.16(-0.60%)
Aug 21, 2006 26.93 26.95 26.70 26.85 342,200 -0.22(-0.81%)
Aug 18, 2006 27.25 27.36 27.00 27.07 327,000 -0.17(-0.62%)
Aug 17, 2006 26.74 27.32 26.68 27.24 637,400 +0.27(+1.00%)
Aug 16, 2006 26.72 27.04 26.64 26.97 792,700 +0.38(+1.43%)
Aug 15, 2006 26.24 26.61 26.21 26.59 616,400 +0.55(+2.11%)
Aug 14, 2006 25.86 26.34 25.85 26.04 652,100 +0.35(+1.36%)
Aug 11, 2006 25.89 25.99 25.59 25.69 323,200 -0.20(-0.77%)
Aug 10, 2006 25.30 25.93 25.26 25.89 539,400 +0.53(+2.09%)
Aug 09, 2006 25.70 26.07 25.31 25.36 362,700 -0.26(-1.01%)
Aug 08, 2006 26.07 26.10 25.48 25.62 421,500 -0.38(-1.46%)
Aug 07, 2006 26.00 26.14 25.93 26.00 406,100 -0.10(-0.38%)
Aug 04, 2006 26.03 26.44 25.91 26.10 707,500 +0.07(+0.27%)
Aug 03, 2006 26.00 26.15 25.93 26.03 583,600 -0.06(-0.23%)
Aug 02, 2006 26.09 26.24 25.99 26.09 568,300 +0.02(+0.08%)
Aug 01, 2006 26.08 26.40 25.78 26.07 594,800 -0.01(-0.04%)
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%)
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.