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 30, 2014 85.75 85.85 84.70 84.74 833,031 -1.27(-1.48%)
May 29, 2014 86.56 86.56 84.56 86.01 591,191 -0.76(-0.88%)
May 28, 2014 86.56 87.10 86.17 86.77 527,006 +0.13(+0.15%)
May 27, 2014 85.92 87.04 85.92 86.64 502,693 +0.95(+1.11%)
May 23, 2014 85.69 85.69 85.69 0 +0.45(+0.53%)
May 22, 2014 84.40 85.50 84.20 85.24 223,098 +0.85(+1.01%)
May 21, 2014 84.02 84.56 83.80 84.39 232,961 +0.67(+0.80%)
May 20, 2014 85.02 85.27 83.34 83.72 285,701 -1.55(-1.82%)
May 19, 2014 84.42 85.34 84.23 85.27 250,031 +0.55(+0.65%)
May 16, 2014 84.63 84.92 84.05 84.72 350,515 +0.02(+0.02%)
May 15, 2014 84.63 84.93 83.57 84.70 600,448 -0.26(-0.31%)
May 14, 2014 85.41 85.72 84.78 84.96 559,427 -0.64(-0.75%)
May 13, 2014 85.95 86.12 85.41 85.60 408,189 -0.10(-0.12%)
May 12, 2014 84.00 85.75 84.00 85.70 728,764 +2.03(+2.43%)
May 09, 2014 83.73 83.92 83.13 83.67 814,354 -0.25(-0.30%)
May 08, 2014 84.25 84.95 83.82 83.92 963,242 -0.46(-0.55%)
May 07, 2014 83.28 84.42 82.69 84.38 563,981 +0.93(+1.11%)
May 06, 2014 83.54 83.91 82.74 83.45 435,456 -0.32(-0.38%)
May 05, 2014 83.54 84.27 82.91 83.77 319,209 -0.15(-0.18%)
May 02, 2014 83.57 84.59 83.57 83.92 433,274 +0.20(+0.24%)
May 01, 2014 84.04 84.61 83.34 83.72 543,919 -0.43(-0.51%)
Apr 30, 2014 83.71 84.34 83.46 84.15 558,959 +0.42(+0.50%)
Apr 29, 2014 83.50 83.86 82.60 83.73 772,408 +0.79(+0.95%)
Apr 28, 2014 83.40 83.75 81.54 82.94 620,992 -0.06(-0.07%)
Apr 25, 2014 83.99 83.99 82.76 83.00 735,450 -1.08(-1.28%)
Apr 24, 2014 85.26 85.53 84.02 84.08 634,592 -0.81(-0.95%)
Apr 23, 2014 85.41 85.84 84.87 84.89 494,304 -0.56(-0.66%)
Apr 22, 2014 85.91 86.33 85.43 85.45 666,866 -0.42(-0.49%)
Apr 21, 2014 86.41 86.84 85.59 85.87 741,295 -0.40(-0.46%)
Apr 17, 2014 86.27 86.27 86.27 0 -0.14(-0.16%)
Apr 16, 2014 86.13 86.68 85.37 86.41 449,776 +1.18(+1.38%)
Apr 15, 2014 85.31 85.89 83.15 85.23 1,439,419 +0.01(+0.01%)
Apr 14, 2014 90.77 91.20 84.71 85.22 1,299,743 -0.73(-0.85%)
Apr 11, 2014 87.04 87.31 85.82 85.95 618,447 -1.34(-1.54%)
Apr 10, 2014 89.31 89.73 86.96 87.29 568,634 -2.02(-2.26%)
Apr 09, 2014 88.15 89.34 87.99 89.31 393,768 +1.39(+1.58%)
Apr 08, 2014 87.41 88.23 86.96 87.92 533,011 +0.26(+0.30%)
Apr 07, 2014 88.94 89.20 87.06 87.66 599,337 -1.41(-1.58%)
Apr 04, 2014 91.03 91.48 88.92 89.07 506,834 -1.33(-1.47%)
Apr 03, 2014 91.06 91.30 89.84 90.40 738,308 -0.63(-0.69%)
Apr 02, 2014 90.87 91.83 90.57 91.03 1,223,589 +0.25(+0.28%)
Apr 01, 2014 89.74 90.82 89.28 90.78 600,899 +1.31(+1.46%)
Mar 31, 2014 88.65 89.83 88.21 89.47 680,531 +0.93(+1.05%)
Mar 28, 2014 88.38 88.91 87.71 88.54 404,082 +0.90(+1.03%)
Mar 27, 2014 87.45 87.86 86.99 87.64 590,489 +0.13(+0.15%)
Mar 26, 2014 89.41 89.66 87.50 87.51 507,568 -1.51(-1.70%)
Mar 25, 2014 88.63 89.66 88.43 89.02 673,847 +1.43(+1.63%)
Mar 24, 2014 89.44 89.68 87.15 87.59 567,242 -1.54(-1.73%)
Mar 21, 2014 89.58 89.79 88.81 89.13 1,542,475 +0.47(+0.53%)
Mar 20, 2014 87.73 88.81 87.73 88.66 512,090 +0.34(+0.38%)
Mar 19, 2014 87.82 88.63 87.81 88.32 837,463 +0.19(+0.22%)
Mar 18, 2014 87.65 88.19 87.51 88.13 561,176 +0.54(+0.62%)
Mar 17, 2014 86.76 87.67 86.63 87.59 553,612 +1.42(+1.65%)
Mar 14, 2014 85.14 86.49 84.98 86.17 680,714 +0.92(+1.08%)
Mar 13, 2014 86.61 86.92 84.80 85.25 536,918 -1.10(-1.27%)
Mar 12, 2014 86.08 86.35 85.53 86.35 448,034 -0.20(-0.23%)
Mar 11, 2014 87.01 87.36 86.32 86.55 378,422 -0.09(-0.10%)
Mar 10, 2014 87.00 87.34 86.17 86.64 385,900 -0.67(-0.77%)
Mar 07, 2014 87.19 87.50 86.82 87.31 630,362 +0.41(+0.47%)
Mar 06, 2014 86.52 87.24 86.52 86.90 273,785 +0.30(+0.35%)
Mar 05, 2014 86.49 86.77 85.98 86.60 712,436 +0.17(+0.20%)
Mar 04, 2014 86.39 86.65 85.98 86.43 506,351 +1.22(+1.43%)
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.