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 29, 2009 25.11 25.68 24.93 25.68 1,114,773 +0.63(+2.51%)
May 28, 2009 25.12 25.33 24.43 25.05 905,232 +0.18(+0.72%)
May 27, 2009 25.33 25.65 24.84 24.87 800,378 -0.51(-2.01%)
May 26, 2009 24.09 25.46 24.00 25.38 1,030,558 +1.10(+4.53%)
May 22, 2009 24.54 24.76 24.18 24.28 862,068 -0.19(-0.78%)
May 21, 2009 24.95 24.95 24.19 24.47 701,306 -0.82(-3.24%)
May 20, 2009 26.19 26.19 25.23 25.29 1,104,362 -0.63(-2.43%)
May 19, 2009 26.13 26.35 25.81 25.92 765,150 -0.38(-1.44%)
May 18, 2009 25.50 26.30 25.48 26.30 724,178 +0.83(+3.26%)
May 17, 2009 25.30 25.88 25.15 25.47 115,425 +0.20(+0.79%)
May 15, 2009 25.30 25.88 25.15 25.27 709,964 -0.08(-0.32%)
May 14, 2009 25.04 25.67 24.98 25.35 655,855 +0.28(+1.12%)
May 13, 2009 25.94 25.94 24.77 25.07 1,425,672 -1.27(-4.82%)
May 12, 2009 26.89 26.94 25.81 26.34 907,435 -0.47(-1.75%)
May 11, 2009 27.35 27.62 26.75 26.81 854,493 -0.84(-3.04%)
May 08, 2009 26.70 27.73 26.70 27.65 892,334 +0.88(+3.29%)
May 07, 2009 27.75 27.90 26.60 26.77 1,095,725 -0.82(-2.97%)
May 06, 2009 27.00 27.71 26.55 27.59 1,349,968 +0.94(+3.53%)
May 05, 2009 27.03 27.17 26.33 26.65 798,273 -0.36(-1.33%)
May 04, 2009 26.07 27.01 26.06 27.01 883,111 +0.90(+3.45%)
May 01, 2009 26.20 26.38 25.68 26.11 1,138,681 -0.30(-1.14%)
Apr 30, 2009 26.88 27.65 26.36 26.41 1,797,386 -0.23(-0.86%)
Apr 29, 2009 25.99 26.94 25.86 26.64 1,183,711 +1.45(+5.76%)
Apr 28, 2009 25.00 25.67 24.67 25.19 789,729 -0.04(-0.16%)
Apr 27, 2009 25.41 25.68 24.96 25.23 759,972 -0.37(-1.45%)
Apr 24, 2009 24.86 25.79 24.69 25.60 1,195,578 +0.85(+3.43%)
Apr 23, 2009 25.18 25.33 24.16 24.75 2,242,866 -0.42(-1.67%)
Apr 22, 2009 24.23 25.75 24.20 25.17 1,553,598 +0.80(+3.28%)
Apr 21, 2009 23.54 24.41 23.50 24.37 1,317,865 +0.74(+3.13%)
Apr 20, 2009 23.96 24.33 23.25 23.63 997,367 -1.14(-4.60%)
Apr 17, 2009 24.83 24.96 24.23 24.77 1,317,559 +0.10(+0.41%)
Apr 16, 2009 23.76 24.75 23.66 24.67 1,107,332 +0.93(+3.92%)
Apr 15, 2009 23.44 23.88 23.18 23.74 1,265,961 +0.15(+0.64%)
Apr 14, 2009 23.27 23.79 23.20 23.59 1,397,555 -0.04(-0.17%)
Apr 13, 2009 23.68 23.87 23.00 23.63 1,008,627 -0.39(-1.62%)
Apr 09, 2009 22.87 24.26 22.69 24.02 1,443,026 +1.60(+7.14%)
Apr 08, 2009 22.06 22.42 21.87 22.42 1,225,978 +0.32(+1.45%)
Apr 07, 2009 22.37 22.50 22.04 22.10 1,081,730 -0.66(-2.90%)
Apr 06, 2009 22.58 22.83 22.24 22.76 1,260,634 +0.01(+0.04%)
Apr 03, 2009 22.31 22.84 22.10 22.75 1,413,735 +0.50(+2.25%)
Apr 02, 2009 21.43 22.75 21.28 22.25 1,942,221 +1.29(+6.15%)
Apr 01, 2009 20.31 21.03 19.93 20.96 1,139,509 +0.53(+2.59%)
Mar 31, 2009 20.50 20.91 20.30 20.43 1,295,625 +0.04(+0.20%)
Mar 30, 2009 21.15 21.15 19.99 20.39 1,368,044 -1.31(-6.04%)
Mar 26, 2009 20.94 21.70 20.83 21.70 1,610,691 +0.90(+4.33%)
Mar 25, 2009 20.95 21.76 20.18 20.80 1,828,320 -0.15(-0.72%)
Mar 24, 2009 20.72 21.30 20.59 20.95 1,227,906 -0.10(-0.48%)
Mar 23, 2009 20.29 21.05 20.26 21.05 1,241,627 +1.03(+5.14%)
Mar 20, 2009 20.12 20.58 19.94 20.02 1,954,689 +0.29(+1.50%)
Mar 19, 2009 20.20 20.20 19.57 19.73 1,737,967 -0.08(-0.43%)
Mar 18, 2009 19.25 20.12 18.90 19.81 2,315,308 +0.47(+2.43%)
Mar 17, 2009 18.90 19.34 18.61 19.34 1,520,807 +0.49(+2.60%)
Mar 16, 2009 19.25 19.61 18.80 18.85 2,659,438 -0.52(-2.68%)
Mar 13, 2009 18.95 19.59 18.80 19.37 0 +0.55(+2.92%)
Mar 12, 2009 19.29 19.91 18.20 18.82 5,772,359 -3.86(-17.02%)
Mar 11, 2009 22.61 22.93 22.14 22.68 1,814,012 +0.38(+1.70%)
Mar 10, 2009 21.64 22.43 21.41 22.30 1,864,225 +1.09(+5.14%)
Mar 09, 2009 21.66 21.80 21.07 21.21 1,284,333 -0.51(-2.35%)
Mar 06, 2009 22.20 22.70 21.23 21.72 0 -0.34(-1.54%)
Mar 05, 2009 22.96 23.00 21.90 22.06 871,845 -1.20(-5.16%)
Mar 04, 2009 22.71 23.65 22.47 23.26 1,062,324 +1.11(+5.01%)
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.