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, 2005 27.25 27.57 27.15 27.50 394,200 +0.25(+0.92%)
Sep 29, 2005 27.25 27.30 27.01 27.25 488,100 +0.00(+0.00%)
Sep 28, 2005 27.50 27.55 27.04 27.25 499,400 +0.04(+0.15%)
Sep 27, 2005 27.06 27.32 26.95 27.21 382,400 +0.17(+0.63%)
Sep 26, 2005 27.25 27.63 27.00 27.04 704,100 -0.09(-0.33%)
Sep 23, 2005 27.13 27.50 26.80 27.13 1,177,700 -0.37(-1.35%)
Sep 22, 2005 27.45 27.60 27.22 27.50 458,000 +0.04(+0.15%)
Sep 21, 2005 27.70 27.72 27.22 27.46 787,800 -0.24(-0.87%)
Sep 20, 2005 27.58 27.96 27.57 27.70 780,100 +0.12(+0.44%)
Sep 19, 2005 28.11 28.12 27.04 27.58 1,210,900 -0.67(-2.37%)
Sep 16, 2005 28.30 28.39 27.75 28.25 1,236,900 -0.02(-0.07%)
Sep 15, 2005 28.17 28.50 28.17 28.27 919,400 +0.07(+0.25%)
Sep 14, 2005 29.62 29.75 27.96 28.20 1,815,200 -1.76(-5.87%)
Sep 13, 2005 30.50 30.52 29.45 29.96 1,575,100 +1.02(+3.52%)
Sep 12, 2005 29.00 29.04 28.76 28.94 504,500 -0.02(-0.07%)
Sep 09, 2005 29.00 29.03 28.91 28.96 363,400 -0.04(-0.14%)
Sep 08, 2005 29.19 29.31 28.93 29.00 351,300 -0.20(-0.68%)
Sep 07, 2005 29.22 29.35 29.06 29.20 459,200 +0.03(+0.10%)
Sep 06, 2005 28.95 29.35 28.85 29.17 516,200 +0.27(+0.93%)
Sep 02, 2005 28.69 29.00 28.46 28.90 440,700 +0.22(+0.77%)
Sep 01, 2005 28.60 28.85 28.46 28.68 608,100 +0.08(+0.28%)
Aug 31, 2005 28.28 28.66 28.07 28.60 684,800 +0.34(+1.20%)
Aug 30, 2005 28.37 28.63 28.03 28.26 294,400 -0.07(-0.25%)
Aug 29, 2005 27.91 28.48 27.75 28.33 473,600 +0.42(+1.50%)
Aug 26, 2005 27.93 28.07 27.65 27.91 329,300 -0.02(-0.07%)
Aug 25, 2005 28.01 28.32 27.69 27.93 651,800 -0.19(-0.68%)
Aug 24, 2005 28.36 28.42 28.05 28.12 498,100 -0.22(-0.78%)
Aug 23, 2005 28.59 28.73 28.28 28.34 381,300 -0.24(-0.84%)
Aug 22, 2005 28.84 29.00 28.48 28.58 346,800 -0.16(-0.56%)
Aug 19, 2005 28.93 29.05 28.74 28.74 213,700 -0.12(-0.42%)
Aug 18, 2005 29.14 29.14 28.72 28.86 331,200 -0.25(-0.86%)
Aug 17, 2005 29.02 29.23 28.96 29.11 480,800 +0.10(+0.34%)
Aug 16, 2005 29.42 29.57 28.90 29.01 376,000 -0.51(-1.73%)
Aug 15, 2005 29.62 29.68 29.46 29.52 319,000 -0.10(-0.34%)
Aug 12, 2005 29.75 29.82 29.44 29.62 321,400 -0.18(-0.60%)
Aug 11, 2005 29.79 29.86 29.61 29.80 369,600 +0.02(+0.07%)
Aug 10, 2005 29.90 30.11 29.71 29.78 372,900 -0.08(-0.27%)
Aug 09, 2005 29.66 30.24 29.66 29.86 580,300 +0.01(+0.03%)
Aug 08, 2005 30.35 30.43 29.80 29.85 432,500 -0.30(-1.00%)
Aug 05, 2005 30.59 30.59 29.98 30.15 299,300 -0.41(-1.34%)
Aug 04, 2005 30.56 30.72 30.48 30.56 954,500 +0.01(+0.03%)
Aug 03, 2005 30.81 30.83 30.47 30.55 334,800 -0.20(-0.65%)
Aug 02, 2005 30.74 31.00 30.63 30.75 398,300 +0.11(+0.36%)
Aug 01, 2005 31.01 31.20 30.54 30.64 542,900 -0.33(-1.07%)
Jul 29, 2005 31.37 31.42 30.95 30.97 312,500 -0.48(-1.53%)
Jul 28, 2005 30.95 31.50 30.90 31.45 641,500 +0.62(+2.01%)
Jul 27, 2005 30.71 30.87 30.58 30.83 744,400 +0.15(+0.49%)
Jul 26, 2005 30.97 30.97 30.51 30.68 783,500 -0.15(-0.49%)
Jul 25, 2005 30.78 30.98 30.66 30.83 621,400 +0.11(+0.36%)
Jul 22, 2005 30.30 30.72 30.30 30.72 705,500 +0.66(+2.20%)
Jul 21, 2005 30.32 30.45 30.05 30.06 362,600 -0.11(-0.36%)
Jul 20, 2005 29.60 30.22 29.55 30.17 548,200 +0.65(+2.20%)
Jul 19, 2005 29.85 29.95 29.42 29.52 1,208,200 -0.18(-0.61%)
Jul 18, 2005 29.56 29.95 29.56 29.70 401,100 +0.21(+0.71%)
Jul 15, 2005 29.57 29.66 29.31 29.49 442,000 -0.07(-0.24%)
Jul 14, 2005 29.85 30.00 29.53 29.56 367,700 -0.08(-0.27%)
Jul 13, 2005 29.80 29.81 29.43 29.64 789,700 -0.08(-0.27%)
Jul 12, 2005 30.25 30.40 29.71 29.72 415,900 -0.51(-1.69%)
Jul 11, 2005 30.17 30.25 29.87 30.23 330,200 +0.19(+0.63%)
Jul 08, 2005 29.85 30.28 29.84 30.04 678,800 +0.22(+0.74%)
Jul 07, 2005 29.47 29.96 29.35 29.82 616,800 -0.02(-0.07%)
Jul 06, 2005 30.14 30.34 29.73 29.84 641,600 -0.45(-1.49%)
Jul 05, 2005 30.60 30.60 30.25 30.29 1,004,500 -0.39(-1.27%)
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.