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 (%)
May 31, 2006 29.91 30.09 29.79 30.09 981,400 +0.28(+0.94%)
May 30, 2006 30.10 30.12 29.74 29.81 475,400 -0.44(-1.45%)
May 26, 2006 30.00 30.25 29.79 30.25 522,600 +0.39(+1.31%)
May 25, 2006 30.06 30.09 29.67 29.86 517,700 -0.14(-0.47%)
May 24, 2006 29.55 30.12 29.23 30.00 1,163,100 +0.45(+1.52%)
May 23, 2006 29.72 29.97 29.49 29.55 698,100 -0.11(-0.37%)
May 22, 2006 29.51 29.87 29.28 29.66 905,800 -0.23(-0.77%)
May 19, 2006 29.89 30.17 29.56 29.89 714,700 +0.04(+0.13%)
May 18, 2006 29.99 30.21 29.83 29.85 558,400 -0.26(-0.86%)
May 17, 2006 30.29 30.34 30.05 30.11 653,000 -0.18(-0.59%)
May 16, 2006 30.81 30.92 30.19 30.29 911,100 -0.56(-1.82%)
May 15, 2006 30.90 30.99 30.59 30.85 683,700 -0.04(-0.13%)
May 12, 2006 31.08 31.24 30.89 30.89 682,200 -0.19(-0.61%)
May 11, 2006 31.18 31.27 30.93 31.08 519,400 -0.10(-0.32%)
May 10, 2006 31.23 31.29 31.03 31.18 838,900 -0.16(-0.51%)
May 09, 2006 31.95 31.95 30.32 31.34 2,931,700 -1.04(-3.21%)
May 08, 2006 31.80 32.44 31.80 32.38 1,244,200 +0.09(+0.28%)
May 05, 2006 31.96 32.32 31.82 32.29 824,100 +0.57(+1.80%)
May 04, 2006 31.09 31.77 31.09 31.72 556,900 +0.72(+2.32%)
May 03, 2006 30.72 31.10 30.72 31.00 1,154,400 +0.30(+0.98%)
May 02, 2006 30.07 30.71 29.90 30.70 388,600 +0.64(+2.13%)
May 01, 2006 30.19 30.54 29.98 30.06 653,700 -0.12(-0.40%)
Apr 28, 2006 30.32 30.49 30.16 30.18 355,600 -0.14(-0.46%)
Apr 27, 2006 30.56 30.61 30.15 30.32 336,100 -0.25(-0.82%)
Apr 26, 2006 30.33 30.63 30.27 30.57 321,300 +0.32(+1.06%)
Apr 25, 2006 30.45 30.60 30.15 30.25 464,200 -0.20(-0.66%)
Apr 24, 2006 30.60 30.61 30.28 30.45 303,000 -0.32(-1.04%)
Apr 21, 2006 31.02 31.09 30.55 30.77 343,700 -0.04(-0.13%)
Apr 20, 2006 30.89 31.10 30.61 30.81 318,600 -0.13(-0.42%)
Apr 19, 2006 30.81 31.00 30.61 30.94 364,100 +0.13(+0.42%)
Apr 18, 2006 30.26 30.94 30.29 30.81 402,600 +0.56(+1.85%)
Apr 17, 2006 30.23 30.74 30.06 30.25 279,200 +0.07(+0.23%)
Apr 13, 2006 30.03 30.48 30.00 30.18 346,200 +0.15(+0.50%)
Apr 12, 2006 29.93 30.15 29.87 30.03 779,700 +0.14(+0.47%)
Apr 11, 2006 30.26 30.50 29.83 29.89 471,300 -0.36(-1.19%)
Apr 10, 2006 30.32 30.38 29.96 30.25 800,300 -0.15(-0.49%)
Apr 07, 2006 30.98 30.98 30.37 30.40 656,100 -0.50(-1.62%)
Apr 06, 2006 30.92 30.93 30.56 30.90 404,800 -0.05(-0.16%)
Apr 05, 2006 30.88 31.08 30.82 30.95 724,600 +0.08(+0.26%)
Apr 04, 2006 30.58 30.98 30.48 30.87 972,700 +0.04(+0.13%)
Apr 03, 2006 31.30 31.30 30.80 30.83 838,100 -0.36(-1.15%)
Mar 31, 2006 31.31 31.50 31.08 31.19 696,600 -0.02(-0.06%)
Mar 30, 2006 31.48 31.61 31.02 31.21 1,213,300 -0.29(-0.92%)
Mar 29, 2006 31.00 31.51 30.93 31.50 696,800 +0.55(+1.78%)
Mar 28, 2006 30.99 31.19 30.87 30.95 844,200 -0.03(-0.10%)
Mar 27, 2006 30.82 31.01 30.74 30.98 760,800 +0.08(+0.26%)
Mar 24, 2006 30.50 30.90 30.48 30.90 732,100 +0.40(+1.31%)
Mar 23, 2006 30.14 30.50 30.10 30.50 752,600 +0.00(+0.00%)
Mar 22, 2006 30.00 30.50 29.89 30.50 998,100 +0.44(+1.46%)
Mar 21, 2006 30.28 30.30 29.97 30.06 727,900 -0.23(-0.76%)
Mar 20, 2006 30.09 30.40 29.97 30.29 1,404,800 +0.32(+1.07%)
Mar 17, 2006 29.49 30.01 29.40 29.97 2,050,300 +0.62(+2.11%)
Mar 16, 2006 28.78 29.38 28.71 29.35 1,224,700 +0.59(+2.05%)
Mar 15, 2006 28.87 28.95 28.59 28.76 1,061,500 -0.18(-0.62%)
Mar 14, 2006 28.05 28.94 28.00 28.94 1,762,800 +0.88(+3.14%)
Mar 13, 2006 28.10 28.23 27.92 28.06 507,900 +0.01(+0.04%)
Mar 10, 2006 28.00 28.28 27.97 28.05 668,600 +0.02(+0.07%)
Mar 09, 2006 28.06 28.14 27.93 28.03 438,100 -0.09(-0.32%)
Mar 08, 2006 28.00 28.24 27.66 28.12 736,100 +0.12(+0.43%)
Mar 07, 2006 27.90 28.06 27.75 28.00 648,600 +0.06(+0.21%)
Mar 06, 2006 28.28 28.44 27.84 27.94 819,400 -0.34(-1.20%)
Mar 03, 2006 28.35 28.60 28.20 28.28 1,070,300 -0.32(-1.12%)
Mar 02, 2006 29.03 29.04 28.15 28.60 1,985,000 -0.62(-2.12%)
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.