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 (%)
Sep 30, 2002 15.35 15.93 15.16 15.79 599,200 +0.16(+1.02%)
Sep 27, 2002 16.15 16.50 15.57 15.63 347,900 -0.52(-3.22%)
Sep 26, 2002 16.00 16.20 15.86 16.15 381,800 +0.34(+2.15%)
Sep 25, 2002 15.60 15.99 15.50 15.81 330,400 +0.32(+2.07%)
Sep 24, 2002 15.53 15.71 15.25 15.49 470,600 -0.35(-2.21%)
Sep 23, 2002 16.03 16.03 15.67 15.84 619,700 -0.21(-1.31%)
Sep 20, 2002 15.95 16.06 15.80 16.05 1,033,100 +0.10(+0.63%)
Sep 19, 2002 16.26 16.40 15.94 15.95 466,800 -0.33(-2.03%)
Sep 18, 2002 16.50 16.50 16.25 16.28 615,000 -0.57(-3.38%)
Sep 17, 2002 17.28 17.55 16.70 16.85 862,500 -0.45(-2.60%)
Sep 16, 2002 17.27 17.45 17.08 17.30 261,300 -0.11(-0.63%)
Sep 13, 2002 17.40 17.48 17.04 17.41 366,400 -0.11(-0.63%)
Sep 12, 2002 18.05 18.05 17.43 17.52 581,400 -0.74(-4.05%)
Sep 11, 2002 18.40 18.40 17.96 18.26 631,900 +0.57(+3.22%)
Sep 10, 2002 17.30 17.80 17.07 17.69 612,800 +0.57(+3.33%)
Sep 09, 2002 16.95 17.13 16.65 17.12 637,600 +0.16(+0.94%)
Sep 06, 2002 16.50 17.01 15.95 16.96 14,620,000 +0.27(+1.62%)
Sep 05, 2002 16.75 16.78 16.33 16.69 624,800 +0.02(+0.12%)
Sep 04, 2002 16.17 16.69 15.88 16.67 6,220,000 +0.60(+3.73%)
Sep 03, 2002 16.57 16.57 15.98 16.07 1,124,700 -0.83(-4.91%)
Aug 30, 2002 16.70 17.23 16.69 16.90 464,700 +0.00(+0.00%)
Aug 29, 2002 17.00 17.15 16.77 16.90 887,800 -0.35(-2.03%)
Aug 28, 2002 17.52 17.53 17.21 17.25 254,000 -0.30(-1.71%)
Aug 27, 2002 17.80 17.98 17.45 17.55 362,400 +0.00(+0.00%)
Aug 26, 2002 17.36 17.70 17.35 17.55 492,400 +0.24(+1.39%)
Aug 23, 2002 17.76 17.80 17.31 17.31 285,700 -0.48(-2.70%)
Aug 22, 2002 17.20 17.97 17.05 17.79 502,800 +0.74(+4.34%)
Aug 21, 2002 16.95 17.28 16.91 17.05 374,200 +0.05(+0.29%)
Aug 20, 2002 17.25 17.40 16.82 17.00 361,200 -0.25(-1.45%)
Aug 16, 2002 17.00 17.30 16.95 17.25 290,300 +0.08(+0.47%)
Aug 15, 2002 16.95 17.37 16.80 17.17 448,200 +0.26(+1.54%)
Aug 14, 2002 16.53 17.04 16.16 16.91 425,200 +0.16(+0.96%)
Aug 13, 2002 17.10 17.23 16.70 16.75 269,300 -0.37(-2.16%)
Aug 12, 2002 17.08 17.35 16.82 17.12 258,400 +0.42(+2.51%)
Aug 07, 2002 16.77 16.90 16.12 16.70 199,800 +0.23(+1.40%)
Aug 06, 2002 15.98 16.84 15.98 16.47 386,500 +0.52(+3.26%)
Aug 05, 2002 16.49 16.65 15.77 15.95 308,200 -0.54(-3.27%)
Aug 02, 2002 17.30 17.30 16.25 16.49 308,400 -0.88(-5.07%)
Aug 01, 2002 17.35 17.75 17.15 17.37 485,100 -0.21(-1.19%)
Jul 31, 2002 17.67 17.70 17.30 17.58 486,100 +0.09(+0.51%)
Jul 30, 2002 16.89 17.78 16.66 17.49 531,200 +0.51(+3.00%)
Jul 29, 2002 16.50 17.15 16.37 16.98 726,500 +0.66(+4.04%)
Jul 26, 2002 16.80 16.89 16.00 16.32 547,800 -0.29(-1.75%)
Jul 25, 2002 16.60 16.98 15.90 16.61 1,053,200 -0.21(-1.25%)
Jul 24, 2002 16.67 17.15 16.40 16.82 1,042,000 -0.18(-1.06%)
Jul 23, 2002 17.56 18.00 16.79 17.00 542,300 -0.52(-2.97%)
Jul 22, 2002 18.39 18.75 17.40 17.52 1,017,500 -0.90(-4.89%)
Jul 19, 2002 18.93 19.11 18.31 18.42 871,800 -0.52(-2.75%)
Jul 17, 2002 18.86 19.27 18.50 18.94 649,100 +0.06(+0.32%)
Jul 12, 2002 18.84 19.30 18.52 18.88 962,500 +0.04(+0.21%)
Jul 11, 2002 18.78 19.00 18.51 18.84 547,800 +0.04(+0.21%)
Jul 10, 2002 19.30 19.30 18.64 18.80 623,000 -0.28(-1.47%)
Jul 09, 2002 19.49 19.49 19.08 19.08 1,104,100 -0.41(-2.10%)
Jul 08, 2002 20.09 20.09 19.49 19.49 570,100 -0.60(-2.99%)
Jul 05, 2002 19.55 20.25 19.37 20.09 286,700 +0.61(+3.13%)
Jul 04, 2002 20.00 20.00 18.85 19.48 485,700 +0.00(+0.00%)
Jul 03, 2002 20.00 20.00 18.85 19.48 485,700 -0.45(-2.26%)
Jul 02, 2002 20.35 20.46 19.58 19.93 512,600 -0.45(-2.21%)
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.