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, 2012 55.43 55.88 55.20 55.51 589,971 +0.42(+0.76%)
Aug 30, 2012 55.12 55.46 54.89 55.09 355,539 -0.41(-0.74%)
Aug 29, 2012 54.89 55.65 54.69 55.50 393,580 +0.48(+0.87%)
Aug 27, 2012 55.16 55.52 54.99 55.02 359,617 -0.07(-0.13%)
Aug 24, 2012 54.99 55.53 54.89 55.09 562,937 -0.10(-0.18%)
Aug 23, 2012 55.23 55.44 54.80 55.19 691,881 -0.26(-0.47%)
Aug 22, 2012 54.68 55.59 54.32 55.45 886,442 +0.62(+1.13%)
Aug 21, 2012 55.39 55.74 54.51 54.83 598,741 -0.46(-0.83%)
Aug 20, 2012 55.71 55.93 55.12 55.29 325,499 -0.49(-0.88%)
Aug 17, 2012 55.05 55.98 55.04 55.78 550,312 +0.78(+1.42%)
Aug 16, 2012 54.78 55.10 54.36 55.00 696,360 +0.21(+0.38%)
Aug 15, 2012 54.25 54.91 54.06 54.79 461,380 +0.54(+1.00%)
Aug 14, 2012 55.07 55.20 54.24 54.25 631,502 -0.73(-1.33%)
Aug 13, 2012 54.92 55.20 54.81 54.98 357,262 -0.18(-0.33%)
Aug 11, 2012 54.64 55.21 54.39 55.16 300,472 +0.00(+0.00%)
Aug 10, 2012 54.64 55.21 54.39 55.16 300,472 +0.31(+0.57%)
Aug 09, 2012 55.13 55.29 54.77 54.85 549,851 -0.44(-0.80%)
Aug 08, 2012 54.53 55.33 54.45 55.29 466,039 +0.46(+0.84%)
Aug 07, 2012 54.24 55.07 54.24 54.83 526,713 +0.79(+1.46%)
Aug 06, 2012 54.55 54.87 54.03 54.04 431,918 -0.27(-0.50%)
Aug 03, 2012 53.70 54.72 53.52 54.31 531,867 +1.50(+2.84%)
Aug 02, 2012 52.70 53.20 52.00 52.81 536,111 -0.19(-0.36%)
Aug 01, 2012 53.18 53.77 52.72 53.00 878,537 -0.41(-0.77%)
Jul 31, 2012 53.32 53.76 53.09 53.41 713,462 -0.02(-0.04%)
Jul 30, 2012 53.36 53.95 53.22 53.43 1,111,124 -0.04(-0.07%)
Jul 27, 2012 52.13 53.74 52.08 53.47 718,068 +1.58(+3.04%)
Jul 26, 2012 51.65 52.02 50.99 51.89 852,808 +1.15(+2.27%)
Jul 25, 2012 50.46 50.87 49.97 50.74 1,173,798 +0.52(+1.04%)
Jul 24, 2012 51.28 51.51 49.99 50.22 1,300,685 -1.06(-2.07%)
Jul 23, 2012 51.26 51.51 50.84 51.28 1,279,823 -0.76(-1.46%)
Jul 20, 2012 52.70 52.94 51.99 52.04 894,063 -0.80(-1.51%)
Jul 19, 2012 52.94 53.09 52.43 52.84 932,890 +0.02(+0.04%)
Jul 18, 2012 52.00 53.12 52.00 52.82 1,396,855 +0.61(+1.17%)
Jul 17, 2012 52.11 52.52 51.67 52.21 1,011,653 +0.25(+0.48%)
Jul 16, 2012 52.14 52.39 51.55 51.96 761,781 -0.88(-1.67%)
Jul 14, 2012 52.22 53.17 52.22 52.84 471,092 +0.00(+0.00%)
Jul 13, 2012 52.22 53.17 52.22 52.84 471,092 +0.71(+1.36%)
Jul 12, 2012 51.47 52.36 51.10 52.13 915,980 +0.28(+0.54%)
Jul 11, 2012 52.38 52.52 51.40 51.85 878,361 -0.59(-1.13%)
Jul 10, 2012 53.64 53.73 52.08 52.44 764,109 -0.91(-1.71%)
Jul 09, 2012 53.38 53.57 53.02 53.35 439,444 -0.16(-0.30%)
Jul 06, 2012 53.82 54.00 53.31 53.51 340,832 -0.88(-1.62%)
Jul 05, 2012 54.61 54.76 54.27 54.39 483,097 -0.38(-0.69%)
Jul 03, 2012 54.05 54.83 53.84 54.77 356,426 +0.60(+1.11%)
Jul 02, 2012 55.00 55.01 53.73 54.17 504,470 -0.57(-1.04%)
Jun 30, 2012 54.11 54.78 54.02 54.74 702,318 -0.07(-0.13%)
Jun 29, 2012 54.11 54.81 54.02 54.81 940,522 +1.75(+3.30%)
Jun 28, 2012 52.33 53.14 52.14 53.06 902,408 +0.39(+0.74%)
Jun 27, 2012 52.44 52.80 52.19 52.67 882,546 +0.26(+0.50%)
Jun 26, 2012 52.16 52.58 51.84 52.41 936,569 +0.29(+0.56%)
Jun 25, 2012 52.12 52.48 51.55 52.12 917,353 -0.51(-0.97%)
Jun 22, 2012 52.76 52.91 52.25 52.63 1,429,354 +0.21(+0.40%)
Jun 21, 2012 53.83 53.89 52.27 52.42 1,243,260 -1.33(-2.47%)
Jun 20, 2012 54.43 54.43 53.31 53.75 1,064,896 -0.57(-1.05%)
Jun 19, 2012 54.14 54.82 54.14 54.32 967,844 +0.38(+0.70%)
Jun 18, 2012 53.69 54.00 53.39 53.94 585,599 +0.05(+0.09%)
Jun 15, 2012 53.82 54.14 53.47 53.89 1,520,402 +0.35(+0.65%)
Jun 14, 2012 53.00 53.77 52.82 53.54 1,221,198 +0.62(+1.17%)
Jun 13, 2012 53.18 53.43 52.59 52.92 1,520,489 -0.48(-0.90%)
Jun 12, 2012 52.60 53.48 52.40 53.40 1,308,142 +1.05(+2.01%)
Jun 11, 2012 53.40 53.66 52.27 52.35 1,628,358 -0.63(-1.19%)
Jun 08, 2012 52.53 53.06 52.39 52.98 2,306,792 +0.69(+1.32%)
Jun 07, 2012 51.65 52.63 51.13 52.29 4,928,148 -2.34(-4.28%)
Jun 06, 2012 54.80 55.10 54.57 54.63 2,102,724 +0.08(+0.15%)
Jun 05, 2012 53.71 54.78 53.31 54.55 1,906,441 +0.68(+1.26%)
Jun 04, 2012 54.20 54.56 53.13 53.87 1,833,663 -0.52(-0.96%)
Jun 02, 2012 54.93 55.39 54.32 54.39 2,533,781 +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.