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, 2010 41.64 42.44 41.33 41.64 2,152 +0.09(+0.22%)
Sep 29, 2010 41.54 41.72 41.32 41.55 962,930 -0.25(-0.60%)
Sep 28, 2010 41.64 41.85 40.96 41.80 2,700 +0.30(+0.72%)
Sep 27, 2010 41.68 41.85 41.28 41.50 851,751 -0.26(-0.62%)
Sep 24, 2010 41.45 41.82 41.18 41.76 622,143 +0.94(+2.30%)
Sep 23, 2010 40.72 41.25 40.51 40.82 801,565 -0.37(-0.90%)
Sep 22, 2010 41.41 41.41 40.81 41.19 1,430,971 -0.02(-0.05%)
Sep 21, 2010 41.13 41.60 41.00 41.21 582,959 -0.05(-0.12%)
Sep 20, 2010 40.98 41.30 40.51 41.26 1,001,724 +0.81(+2.00%)
Sep 17, 2010 40.45 40.66 40.21 40.45 1,188,794 +0.04(+0.10%)
Sep 15, 2010 39.25 41.60 39.10 40.41 3,242,086 +2.38(+6.26%)
Sep 14, 2010 37.90 38.23 37.82 38.03 907,035 -0.08(-0.21%)
Sep 13, 2010 38.04 38.47 37.85 38.11 770,984 +0.56(+1.49%)
Sep 10, 2010 37.59 37.84 37.36 37.55 632,936 +0.10(+0.27%)
Sep 09, 2010 37.66 37.72 37.19 37.45 555,808 +0.27(+0.73%)
Sep 08, 2010 37.67 38.08 37.07 37.18 1,107,375 -0.58(-1.54%)
Sep 07, 2010 37.01 37.80 36.66 37.76 124 +0.58(+1.56%)
Sep 03, 2010 37.27 37.55 36.78 37.18 440,764 +0.46(+1.25%)
Sep 02, 2010 35.88 36.96 35.87 36.72 935,340 +0.83(+2.31%)
Sep 01, 2010 34.84 36.01 34.75 35.89 756,859 +1.66(+4.85%)
Aug 31, 2010 34.16 34.60 33.82 34.23 23,000 -0.26(-0.75%)
Aug 30, 2010 35.10 35.20 34.46 34.49 439,971 -0.66(-1.88%)
Aug 27, 2010 35.15 35.22 34.06 35.15 647,729 +0.89(+2.60%)
Aug 26, 2010 34.70 34.97 34.22 34.26 761,823 -0.33(-0.95%)
Aug 25, 2010 33.95 34.68 33.72 34.59 790,118 +0.29(+0.85%)
Aug 24, 2010 34.49 34.60 34.13 34.30 156 -0.72(-2.06%)
Aug 23, 2010 35.78 35.86 35.02 35.02 407,042 -0.54(-1.52%)
Aug 20, 2010 35.56 35.80 35.13 35.56 594,021 -0.33(-0.92%)
Aug 19, 2010 36.22 36.44 35.48 35.89 156 -0.59(-1.62%)
Aug 18, 2010 36.40 36.55 36.06 36.48 961,540 -0.07(-0.19%)
Aug 17, 2010 35.94 36.81 35.86 36.55 904,138 +0.93(+2.61%)
Aug 16, 2010 35.20 35.62 34.89 35.62 846,219 +0.16(+0.45%)
Aug 13, 2010 35.46 35.84 35.43 35.46 485,122 -0.17(-0.48%)
Aug 12, 2010 35.35 36.01 35.35 35.63 994,197 -0.48(-1.33%)
Aug 11, 2010 37.13 37.26 36.01 36.11 1,169,414 -1.82(-4.80%)
Aug 10, 2010 38.12 38.16 37.66 37.93 697,710 -0.58(-1.51%)
Aug 09, 2010 38.75 38.75 38.20 38.51 560,777 +0.08(+0.21%)
Aug 06, 2010 38.43 38.60 37.79 38.43 663,740 -0.11(-0.29%)
Aug 05, 2010 37.94 38.59 37.85 38.54 789,553 +0.27(+0.71%)
Aug 04, 2010 38.42 38.55 38.17 38.27 920,330 -0.26(-0.67%)
Aug 03, 2010 38.64 38.78 38.11 38.53 727,625 -0.40(-1.03%)
Aug 02, 2010 38.85 39.06 38.61 38.93 873,544 +0.69(+1.80%)
Jul 30, 2010 38.24 38.32 36.96 38.24 1,131,293 +0.43(+1.14%)
Jul 29, 2010 38.32 38.39 37.46 37.81 874,258 -0.17(-0.45%)
Jul 28, 2010 38.16 38.32 37.82 37.98 512,419 -0.22(-0.58%)
Jul 27, 2010 38.20 38.82 38.02 38.20 124 -0.43(-1.11%)
Jul 26, 2010 38.42 38.83 38.19 38.63 771,472 +0.21(+0.55%)
Jul 23, 2010 37.51 38.43 37.45 38.42 964,291 +0.82(+2.18%)
Jul 22, 2010 37.01 37.74 36.99 37.60 1,179,161 +1.05(+2.87%)
Jul 21, 2010 36.89 37.08 36.25 36.55 1,157,069 -0.18(-0.49%)
Jul 20, 2010 36.73 36.75 35.54 36.73 699,865 +0.49(+1.35%)
Jul 19, 2010 36.09 36.28 35.56 36.24 767,048 +0.23(+0.64%)
Jul 16, 2010 36.01 36.87 35.85 36.01 1,734,645 -0.75(-2.04%)
Jul 15, 2010 36.50 37.09 36.13 36.76 1,402,619 +0.12(+0.33%)
Jul 14, 2010 36.40 36.75 36.34 36.64 1,027,115 +0.05(+0.14%)
Jul 13, 2010 35.90 36.80 35.75 36.59 1,181,341 +1.09(+3.07%)
Jul 12, 2010 35.62 35.71 35.16 35.50 880,964 -0.19(-0.53%)
Jul 09, 2010 35.69 35.73 35.08 35.69 937,520 +0.06(+0.17%)
Jul 08, 2010 35.10 35.72 34.83 35.63 1,160,442 +0.88(+2.53%)
Jul 07, 2010 33.99 34.75 33.76 34.75 804,071 +0.98(+2.90%)
Jul 06, 2010 34.19 34.63 33.36 33.77 1,091,921 +0.23(+0.69%)
Jul 02, 2010 33.54 34.48 33.42 33.54 1,246,751 -0.32(-0.95%)
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.