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, 2012 56.45 56.55 55.11 55.66 1,696,982 -0.75(-1.33%)
May 30, 2012 56.90 56.90 56.12 56.41 943,336 -1.10(-1.91%)
May 29, 2012 57.38 57.85 57.12 57.51 1,432,221 +0.56(+0.98%)
May 25, 2012 58.03 58.36 56.75 56.95 941,998 -1.41(-2.42%)
May 24, 2012 58.55 58.55 57.62 58.36 715,658 -0.17(-0.29%)
May 23, 2012 57.49 58.67 56.87 58.53 660,444 +0.66(+1.14%)
May 22, 2012 57.31 58.04 57.22 57.87 804,244 +0.71(+1.24%)
May 21, 2012 55.13 57.20 55.13 57.16 570,305 +2.08(+3.78%)
May 18, 2012 55.78 56.05 54.93 55.08 785,269 -0.37(-0.67%)
May 17, 2012 57.31 57.45 55.43 55.45 652,413 -1.82(-3.18%)
May 16, 2012 57.72 57.84 57.24 57.27 642,565 -0.16(-0.28%)
May 15, 2012 57.80 58.07 57.24 57.43 586,799 -0.52(-0.90%)
May 14, 2012 57.85 58.26 57.37 57.95 726,833 -0.49(-0.84%)
May 11, 2012 57.44 58.95 57.10 58.44 960,547 +0.53(+0.92%)
May 10, 2012 58.06 58.35 57.65 57.91 763,623 +0.26(+0.45%)
May 09, 2012 56.66 58.38 56.31 57.65 891,332 +0.22(+0.38%)
May 08, 2012 56.93 57.51 56.21 57.43 889,555 +0.12(+0.21%)
May 07, 2012 57.50 57.70 57.10 57.31 774,141 -0.15(-0.26%)
May 04, 2012 58.34 58.34 56.82 57.46 793,254 -1.23(-2.10%)
May 03, 2012 59.24 59.39 58.59 58.69 514,307 -0.48(-0.81%)
May 02, 2012 59.19 59.47 59.06 59.17 1,096,350 -0.50(-0.84%)
May 01, 2012 59.34 59.97 58.39 59.67 1,051,471 +0.06(+0.10%)
Apr 30, 2012 60.49 60.84 59.24 59.61 1,374,949 -0.80(-1.32%)
Apr 27, 2012 59.55 60.53 59.23 60.41 759,348 +0.96(+1.61%)
Apr 26, 2012 59.12 59.64 58.87 59.45 583,758 +0.28(+0.47%)
Apr 25, 2012 59.55 59.68 59.05 59.17 863,554 +0.19(+0.32%)
Apr 24, 2012 58.80 59.12 58.47 58.98 441,954 +0.23(+0.39%)
Apr 23, 2012 58.56 58.84 57.92 58.75 626,806 -0.73(-1.23%)
Apr 20, 2012 58.92 59.85 58.92 59.48 580,362 +0.78(+1.33%)
Apr 19, 2012 59.25 59.45 58.37 58.70 532,543 -0.53(-0.89%)
Apr 18, 2012 59.35 59.52 58.89 59.23 456,969 -0.48(-0.80%)
Apr 17, 2012 59.64 60.00 59.12 59.71 520,132 +0.61(+1.03%)
Apr 16, 2012 59.48 59.73 58.73 59.10 507,025 -0.02(-0.03%)
Apr 13, 2012 58.84 59.42 58.62 59.12 1,082,153 +0.20(+0.34%)
Apr 12, 2012 57.76 58.93 57.70 58.92 541,032 +1.14(+1.97%)
Apr 11, 2012 58.08 58.35 57.47 57.78 497,707 +0.59(+1.03%)
Apr 10, 2012 57.91 58.10 56.91 57.19 605,480 -0.88(-1.52%)
Apr 09, 2012 58.00 58.41 57.83 58.07 417,370 -0.84(-1.43%)
Apr 05, 2012 58.95 59.26 58.61 58.91 524,061 -0.20(-0.34%)
Apr 04, 2012 59.10 59.34 58.90 59.11 568,851 -0.65(-1.09%)
Apr 03, 2012 59.97 60.28 59.11 59.76 767,893 -0.25(-0.42%)
Apr 02, 2012 59.63 60.84 59.10 60.01 777,928 +0.38(+0.64%)
Mar 30, 2012 59.51 60.01 59.10 59.63 727,640 +0.72(+1.22%)
Mar 29, 2012 59.05 59.17 58.35 58.91 795,080 -0.48(-0.81%)
Mar 28, 2012 60.04 60.33 58.91 59.39 675,519 -0.79(-1.31%)
Mar 27, 2012 59.94 60.18 59.82 60.18 560,260 +0.34(+0.57%)
Mar 26, 2012 59.80 60.11 59.50 59.84 771,702 +0.53(+0.89%)
Mar 23, 2012 59.37 59.48 58.67 59.31 609,321 +0.04(+0.07%)
Mar 22, 2012 59.53 59.53 58.65 59.27 908,276 -0.59(-0.99%)
Mar 21, 2012 59.83 60.16 59.43 59.86 925,436 +0.16(+0.27%)
Mar 20, 2012 60.12 60.12 59.13 59.70 759,146 -0.37(-0.62%)
Mar 19, 2012 59.89 60.38 59.60 60.07 683,224 +0.05(+0.08%)
Mar 16, 2012 60.11 60.51 59.96 60.02 861,440 -0.07(-0.12%)
Mar 15, 2012 59.57 60.13 59.19 60.09 811,030 +0.76(+1.28%)
Mar 14, 2012 58.84 59.81 58.82 59.33 1,615,193 +0.34(+0.58%)
Mar 13, 2012 59.32 59.61 58.78 58.99 2,233,317 -0.27(-0.46%)
Mar 12, 2012 59.19 59.57 59.00 59.26 1,554,491 -0.04(-0.07%)
Mar 09, 2012 59.00 60.13 59.00 59.30 2,312,084 -1.90(-3.10%)
Mar 08, 2012 60.73 61.97 58.73 61.20 4,055,371 +0.05(+0.08%)
Mar 07, 2012 60.10 61.29 59.94 61.15 1,068,045 +1.06(+1.76%)
Mar 06, 2012 61.60 61.60 59.93 60.09 1,425,653 -2.01(-3.24%)
Mar 05, 2012 62.73 62.82 61.82 62.10 667,975 -0.88(-1.40%)
Mar 02, 2012 63.23 63.49 62.87 62.98 818,377 -0.30(-0.47%)
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.