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 28, 2007 39.38 39.52 38.03 38.90 1,704,100 -0.67(-1.69%)
Sep 27, 2007 39.84 39.84 38.80 39.57 1,364,300 +0.13(+0.33%)
Sep 26, 2007 38.14 39.89 37.94 39.44 879,400 +1.47(+3.87%)
Sep 25, 2007 37.20 38.06 37.05 37.97 503,500 +0.72(+1.93%)
Sep 24, 2007 38.03 38.18 37.17 37.25 428,000 -0.95(-2.49%)
Sep 21, 2007 38.36 38.70 37.85 38.20 739,700 +0.35(+0.92%)
Sep 20, 2007 38.13 38.22 37.58 37.85 509,000 -0.25(-0.66%)
Sep 19, 2007 38.19 38.71 37.86 38.10 630,900 +0.35(+0.93%)
Sep 18, 2007 36.40 37.75 36.30 37.75 892,300 +1.49(+4.11%)
Sep 17, 2007 36.50 36.76 36.22 36.26 421,100 -0.39(-1.06%)
Sep 14, 2007 37.07 37.07 36.02 36.65 895,600 -0.69(-1.85%)
Sep 13, 2007 37.30 37.50 37.02 37.34 303,100 +0.24(+0.65%)
Sep 12, 2007 36.95 37.50 36.84 37.10 511,000 -0.01(-0.03%)
Sep 11, 2007 36.73 37.21 36.39 37.11 412,100 +0.48(+1.31%)
Sep 10, 2007 37.37 37.56 36.41 36.63 639,900 -0.48(-1.29%)
Sep 07, 2007 37.31 37.53 36.97 37.11 707,000 -0.69(-1.83%)
Sep 06, 2007 37.71 38.21 37.35 37.80 654,000 +0.12(+0.32%)
Sep 05, 2007 37.82 37.99 37.32 37.68 552,700 -0.39(-1.02%)
Sep 04, 2007 38.08 38.28 37.52 38.07 751,300 -0.06(-0.16%)
Aug 31, 2007 37.85 38.43 37.61 38.13 710,100 +0.72(+1.92%)
Aug 30, 2007 36.93 38.18 36.83 37.41 695,300 +0.31(+0.84%)
Aug 29, 2007 36.15 37.10 36.13 37.10 482,200 +1.29(+3.60%)
Aug 28, 2007 36.99 37.03 35.73 35.81 467,200 -1.49(-3.99%)
Aug 27, 2007 37.57 37.71 37.20 37.30 295,000 -0.25(-0.67%)
Aug 24, 2007 36.53 37.55 36.53 37.55 410,600 +0.73(+1.98%)
Aug 23, 2007 37.72 37.87 36.71 36.82 399,000 -0.56(-1.50%)
Aug 22, 2007 36.80 37.60 36.64 37.38 690,300 +1.03(+2.83%)
Aug 21, 2007 35.77 36.89 35.38 36.35 767,600 +0.39(+1.08%)
Aug 20, 2007 35.68 36.64 35.56 35.96 828,600 +0.23(+0.64%)
Aug 17, 2007 35.90 36.21 34.85 35.73 862,400 +0.49(+1.39%)
Aug 16, 2007 34.97 35.59 33.46 35.24 1,608,100 -0.24(-0.68%)
Aug 15, 2007 36.66 37.35 35.29 35.48 1,151,400 -1.17(-3.19%)
Aug 14, 2007 38.44 38.50 36.60 36.65 793,500 -1.67(-4.36%)
Aug 13, 2007 37.49 38.58 37.60 38.32 914,100 +0.83(+2.21%)
Aug 10, 2007 37.12 37.79 35.38 37.49 1,318,600 -0.33(-0.87%)
Aug 09, 2007 39.46 40.22 37.82 37.82 1,621,799 -1.64(-4.16%)
Aug 08, 2007 39.20 40.04 38.90 39.46 1,161,300 +0.29(+0.74%)
Aug 07, 2007 39.18 39.47 38.48 39.17 1,219,400 -0.01(-0.03%)
Aug 06, 2007 39.49 39.49 37.96 39.18 1,897,200 +0.30(+0.77%)
Aug 03, 2007 39.21 39.90 38.77 38.88 1,402,800 -1.02(-2.56%)
Aug 02, 2007 40.00 40.40 39.10 39.90 2,674,500 -1.21(-2.94%)
Aug 01, 2007 41.62 42.00 40.34 41.11 1,635,400 -0.41(-0.99%)
Jul 31, 2007 42.51 42.92 41.39 41.52 1,014,029 -0.99(-2.33%)
Jul 30, 2007 41.67 42.62 41.39 42.51 1,410,790 +1.27(+3.08%)
Jul 27, 2007 41.49 42.09 40.85 41.24 1,693,038 -0.08(-0.19%)
Jul 26, 2007 41.51 42.19 40.83 41.32 1,893,035 -0.53(-1.27%)
Jul 25, 2007 41.71 42.27 41.55 41.85 2,408,171 +0.15(+0.36%)
Jul 24, 2007 41.71 42.02 41.50 41.70 1,898,400 -0.16(-0.38%)
Jul 23, 2007 41.50 43.10 41.00 41.86 2,693,400 +0.75(+1.82%)
Jul 20, 2007 45.43 46.02 38.43 41.11 8,078,200 -7.67(-15.72%)
Jul 19, 2007 48.93 48.95 48.69 48.78 641,500 +0.16(+0.33%)
Jul 18, 2007 48.67 48.80 48.22 48.62 619,000 -0.10(-0.21%)
Jul 17, 2007 48.77 48.99 48.55 48.72 871,000 -0.06(-0.12%)
Jul 16, 2007 48.89 49.00 48.58 48.78 892,300 -0.09(-0.18%)
Jul 13, 2007 48.19 48.95 48.02 48.87 652,300 +0.46(+0.95%)
Jul 12, 2007 47.66 48.41 47.46 48.41 1,172,600 +0.95(+2.00%)
Jul 11, 2007 46.63 47.54 46.63 47.46 1,002,000 +0.71(+1.52%)
Jul 10, 2007 47.35 47.71 46.75 46.75 889,900 -0.63(-1.33%)
Jul 09, 2007 47.28 47.68 47.19 47.38 499,000 +0.10(+0.21%)
Jul 06, 2007 46.91 47.40 46.75 47.28 593,500 +0.29(+0.62%)
Jul 05, 2007 46.68 47.00 46.61 46.99 833,300 +0.37(+0.79%)
Jul 03, 2007 46.88 47.01 46.49 46.62 305,200 +0.01(+0.02%)
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.