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, 2005 28.25 29.32 27.86 29.19 2,235,200 +0.64(+2.24%)
May 27, 2005 29.00 29.01 28.03 28.55 2,057,100 -0.78(-2.66%)
May 26, 2005 29.00 29.39 29.00 29.33 449,700 +0.30(+1.03%)
May 25, 2005 29.35 29.35 28.83 29.03 440,600 -0.25(-0.85%)
May 24, 2005 29.47 29.47 28.99 29.28 432,600 -0.19(-0.64%)
May 23, 2005 29.24 29.90 29.22 29.47 682,600 +0.47(+1.62%)
May 20, 2005 29.19 29.20 28.90 29.00 382,000 -0.11(-0.38%)
May 19, 2005 29.18 29.30 29.00 29.11 427,100 -0.13(-0.44%)
May 18, 2005 28.70 29.49 28.68 29.24 822,800 +0.62(+2.17%)
May 17, 2005 28.22 28.65 28.02 28.62 485,100 +0.38(+1.35%)
May 16, 2005 28.24 28.50 28.03 28.24 541,900 +0.16(+0.57%)
May 13, 2005 28.28 28.45 27.84 28.08 838,100 -0.10(-0.35%)
May 12, 2005 27.20 29.07 26.96 28.18 2,012,800 +1.78(+6.74%)
May 11, 2005 26.46 26.50 26.19 26.40 709,800 -0.10(-0.38%)
May 10, 2005 26.75 26.75 26.32 26.50 408,500 -0.28(-1.05%)
May 09, 2005 26.74 26.88 26.21 26.78 312,500 +0.04(+0.15%)
May 06, 2005 26.92 26.93 26.60 26.74 340,500 +0.04(+0.15%)
May 05, 2005 26.76 26.78 26.45 26.70 442,200 -0.04(-0.15%)
May 04, 2005 26.87 26.89 26.66 26.74 479,400 -0.04(-0.15%)
May 03, 2005 26.86 27.03 26.57 26.78 430,800 +0.04(+0.15%)
May 02, 2005 26.88 27.02 26.62 26.74 366,000 -0.09(-0.34%)
Apr 29, 2005 26.78 26.96 26.56 26.83 389,900 +0.13(+0.49%)
Apr 28, 2005 26.74 26.80 26.48 26.70 506,500 -0.03(-0.11%)
Apr 27, 2005 26.58 26.75 26.22 26.73 546,500 -0.02(-0.07%)
Apr 26, 2005 26.95 27.10 26.68 26.75 439,700 -0.30(-1.11%)
Apr 25, 2005 26.87 27.17 26.78 27.05 379,000 +0.19(+0.71%)
Apr 22, 2005 27.18 27.29 26.62 26.86 635,700 -0.18(-0.67%)
Apr 21, 2005 26.73 27.08 26.57 27.04 747,700 +0.41(+1.54%)
Apr 20, 2005 26.50 26.75 26.42 26.63 581,000 +0.03(+0.11%)
Apr 19, 2005 26.63 26.73 26.50 26.60 822,100 +0.07(+0.26%)
Apr 18, 2005 26.75 26.93 26.48 26.53 879,900 -0.22(-0.82%)
Apr 15, 2005 26.75 26.93 26.58 26.75 978,400 -0.25(-0.93%)
Apr 14, 2005 27.00 27.17 26.89 27.00 796,000 -0.09(-0.33%)
Apr 13, 2005 27.08 27.38 26.96 27.09 472,200 -0.11(-0.40%)
Apr 12, 2005 26.91 27.23 26.55 27.20 518,900 +0.19(+0.70%)
Apr 11, 2005 27.02 27.10 26.73 27.01 356,600 -0.05(-0.18%)
Apr 08, 2005 27.05 27.13 26.95 27.06 447,200 +0.09(+0.33%)
Apr 07, 2005 27.00 27.05 26.85 26.97 357,500 -0.04(-0.15%)
Apr 06, 2005 26.96 27.13 26.90 27.01 470,800 +0.04(+0.15%)
Apr 05, 2005 26.99 27.10 26.87 26.97 325,200 +0.07(+0.26%)
Apr 04, 2005 27.20 27.20 26.78 26.90 570,000 -0.30(-1.10%)
Apr 01, 2005 27.24 27.44 27.06 27.20 639,400 +0.08(+0.29%)
Mar 31, 2005 26.40 27.20 26.40 27.12 984,600 +0.78(+2.96%)
Mar 30, 2005 26.02 26.38 25.81 26.34 620,300 +0.26(+1.00%)
Mar 29, 2005 26.45 26.60 25.90 26.08 652,000 -0.40(-1.51%)
Mar 28, 2005 26.75 26.82 26.39 26.48 292,900 -0.10(-0.38%)
Mar 24, 2005 26.65 26.91 26.53 26.58 164,000 +0.09(+0.34%)
Mar 23, 2005 26.72 26.72 26.22 26.49 395,200 -0.06(-0.23%)
Mar 22, 2005 27.00 27.05 26.52 26.55 400,800 -0.42(-1.56%)
Mar 21, 2005 26.92 27.10 26.80 26.97 260,800 -0.03(-0.11%)
Mar 18, 2005 27.05 27.19 26.89 27.00 493,400 +0.07(+0.26%)
Mar 17, 2005 27.04 27.23 26.68 26.93 426,800 -0.11(-0.41%)
Mar 16, 2005 27.08 27.15 26.85 27.04 464,300 -0.01(-0.04%)
Mar 15, 2005 27.40 27.50 27.02 27.05 462,200 -0.19(-0.70%)
Mar 14, 2005 27.14 27.46 27.08 27.24 639,100 +0.09(+0.33%)
Mar 11, 2005 27.41 27.50 27.03 27.15 790,200 -0.21(-0.77%)
Mar 10, 2005 27.17 27.44 27.09 27.36 481,600 +0.20(+0.74%)
Mar 09, 2005 27.30 27.30 26.96 27.16 482,200 -0.14(-0.51%)
Mar 08, 2005 27.15 27.47 26.90 27.30 641,300 +0.15(+0.55%)
Mar 07, 2005 27.10 27.24 26.91 27.15 353,300 +0.15(+0.56%)
Mar 04, 2005 27.00 27.09 26.79 27.00 553,000 +0.20(+0.75%)
Mar 03, 2005 27.89 27.89 26.50 26.80 1,165,900 +0.50(+1.90%)
Mar 02, 2005 26.50 26.81 25.91 26.30 1,611,300 -1.40(-5.05%)
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.