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, 2011 43.18 43.46 42.32 42.40 1,951,982 -1.53(-3.48%)
Sep 29, 2011 44.08 44.31 42.78 43.93 2,019,059 +0.91(+2.12%)
Sep 28, 2011 44.71 44.72 42.92 43.02 2,114,894 -1.20(-2.71%)
Sep 27, 2011 44.69 45.06 43.93 44.22 1,940,565 +0.74(+1.70%)
Sep 26, 2011 43.09 43.57 41.80 43.48 1,186,810 +1.28(+3.03%)
Sep 23, 2011 41.35 42.35 41.11 42.20 1,843,888 +0.82(+1.98%)
Sep 22, 2011 40.73 41.63 40.57 41.38 3,028,373 -0.76(-1.80%)
Sep 21, 2011 43.63 44.22 42.13 42.14 1,717,890 -1.76(-4.01%)
Sep 20, 2011 45.00 45.19 43.82 43.90 1,866,025 -0.69(-1.55%)
Sep 19, 2011 43.89 44.84 43.59 44.59 1,605,578 -0.26(-0.58%)
Sep 16, 2011 44.37 45.28 44.13 44.85 3,083,474 +0.60(+1.36%)
Sep 15, 2011 43.96 44.29 42.56 44.25 3,039,232 +0.74(+1.70%)
Sep 14, 2011 43.17 44.27 41.91 43.51 1,797,576 +0.55(+1.28%)
Sep 13, 2011 42.41 43.39 42.08 42.96 2,218,714 +0.77(+1.83%)
Sep 12, 2011 41.65 42.21 41.16 42.19 2,753,526 -0.28(-0.66%)
Sep 09, 2011 43.66 43.75 41.97 42.47 3,038,057 -1.56(-3.54%)
Sep 08, 2011 43.74 45.32 43.41 44.03 5,652,175 -4.79(-9.81%)
Sep 07, 2011 48.69 49.01 48.43 48.82 1,571,728 +1.06(+2.22%)
Sep 06, 2011 46.31 47.88 46.08 47.76 1,706,631 -0.35(-0.73%)
Sep 02, 2011 48.45 49.13 47.75 48.11 1,627,300 -1.58(-3.18%)
Sep 01, 2011 51.29 51.97 49.62 49.69 1,868,898 -1.44(-2.82%)
Aug 31, 2011 51.59 52.24 50.23 51.13 1,993,633 -0.33(-0.64%)
Aug 30, 2011 50.60 51.82 50.36 51.46 1,083,905 +0.44(+0.86%)
Aug 29, 2011 49.79 51.15 49.79 51.02 1,421,822 +2.01(+4.10%)
Aug 26, 2011 46.93 49.08 46.23 49.01 974,748 +1.61(+3.40%)
Aug 25, 2011 48.23 48.63 47.05 47.40 1,406,155 -0.55(-1.15%)
Aug 24, 2011 46.39 48.07 46.21 47.95 998,662 +1.34(+2.87%)
Aug 23, 2011 44.73 46.62 44.27 46.61 1,307,075 +2.01(+4.51%)
Aug 22, 2011 45.22 45.28 44.28 44.60 1,483,358 +0.52(+1.18%)
Aug 19, 2011 43.28 45.15 43.16 44.08 2,394,232 -0.08(-0.18%)
Aug 18, 2011 45.61 46.00 43.76 44.16 2,194,735 -3.18(-6.72%)
Aug 17, 2011 47.68 48.09 46.89 47.34 1,276,231 +0.03(+0.06%)
Aug 16, 2011 48.29 48.29 46.96 47.31 2,663,472 -1.51(-3.09%)
Aug 15, 2011 48.57 49.50 48.34 48.82 2,304,888 +0.63(+1.31%)
Aug 12, 2011 47.09 48.49 47.00 48.19 2,545,361 +2.07(+4.49%)
Aug 11, 2011 43.69 46.90 43.52 46.12 2,284,072 +2.77(+6.39%)
Aug 10, 2011 44.11 45.20 43.23 43.35 3,772,303 -1.97(-4.35%)
Aug 09, 2011 43.33 45.34 42.08 45.32 4,982,252 +3.94(+9.52%)
Aug 08, 2011 43.33 43.85 41.37 41.38 3,278,825 -3.16(-7.09%)
Aug 05, 2011 46.01 46.93 43.73 44.54 4,059,131 -0.45(-1.00%)
Aug 04, 2011 46.94 46.99 44.87 44.99 2,285,704 -2.81(-5.88%)
Aug 03, 2011 47.13 47.93 46.10 47.80 2,018,192 +0.62(+1.31%)
Aug 02, 2011 48.64 48.86 47.17 47.18 2,071,818 -1.75(-3.58%)
Aug 01, 2011 50.39 50.57 48.33 48.93 2,675,849 -0.65(-1.31%)
Jul 29, 2011 50.63 50.65 49.49 49.58 3,913,588 -1.69(-3.30%)
Jul 28, 2011 51.91 52.22 51.23 51.27 1,679,078 -0.63(-1.21%)
Jul 27, 2011 53.69 53.69 51.65 51.90 1,529,902 -2.17(-4.01%)
Jul 26, 2011 54.76 54.76 53.70 54.07 945,177 -0.76(-1.39%)
Jul 25, 2011 54.45 55.25 54.30 54.83 894,355 -0.22(-0.40%)
Jul 22, 2011 54.95 55.29 54.82 55.05 607,765 +0.04(+0.07%)
Jul 21, 2011 54.74 55.22 54.24 55.01 881,063 +0.57(+1.05%)
Jul 20, 2011 54.29 54.58 53.78 54.44 1,270,945 +0.32(+0.59%)
Jul 19, 2011 53.30 54.27 53.24 54.12 1,070,745 +1.20(+2.27%)
Jul 18, 2011 54.18 54.18 52.75 52.92 1,640,741 -1.57(-2.88%)
Jul 15, 2011 54.79 54.88 54.01 54.49 1,193,605 +0.02(+0.04%)
Jul 14, 2011 55.79 55.91 54.37 54.47 1,119,341 -1.20(-2.16%)
Jul 13, 2011 55.95 56.36 55.54 55.67 513,397 +0.07(+0.13%)
Jul 12, 2011 55.76 56.10 55.47 55.60 848,342 -0.36(-0.64%)
Jul 11, 2011 56.40 56.47 55.59 55.96 920,243 -1.21(-2.12%)
Jul 08, 2011 56.74 57.21 56.51 57.17 682,343 -0.45(-0.78%)
Jul 07, 2011 58.09 58.09 57.44 57.62 855,120 +0.30(+0.52%)
Jul 06, 2011 57.17 57.48 56.70 57.32 685,568 -0.04(-0.07%)
Jul 05, 2011 57.62 57.73 57.13 57.36 559,979 -0.43(-0.74%)
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.