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 (%)
Jan 31, 2008 35.63 37.23 35.50 36.81 1,332,101 +0.60(+1.66%)
Jan 30, 2008 34.59 37.32 34.59 36.21 1,771,460 +1.38(+3.96%)
Jan 29, 2008 35.30 35.66 34.58 34.83 1,251,035 -0.37(-1.05%)
Jan 28, 2008 35.08 35.28 34.50 35.20 772,250 +0.19(+0.54%)
Jan 25, 2008 35.12 35.56 34.75 35.01 952,130 +0.00(+0.00%)
Jan 24, 2008 35.83 35.91 34.74 35.01 969,781 -0.57(-1.60%)
Jan 23, 2008 33.97 35.63 33.37 35.58 1,502,900 +0.36(+1.02%)
Jan 22, 2008 33.82 35.43 33.37 35.22 2,253,400 -0.20(-0.56%)
Jan 21, 2008 35.59 36.21 34.98 35.42 0 +0.00(+0.00%)
Jan 18, 2008 35.59 36.21 34.98 35.42 1,098,676 +0.00(+0.00%)
Jan 17, 2008 36.59 37.00 35.27 35.42 1,493,400 -1.13(-3.09%)
Jan 16, 2008 36.54 37.19 36.24 36.55 844,351 -0.27(-0.73%)
Jan 15, 2008 37.28 37.48 36.78 36.82 719,805 -0.47(-1.26%)
Jan 14, 2008 37.11 37.43 36.82 37.29 364,500 +0.29(+0.78%)
Jan 11, 2008 37.55 37.86 36.87 37.00 910,500 -0.80(-2.12%)
Jan 10, 2008 36.87 38.07 36.30 37.80 1,026,000 +0.53(+1.42%)
Jan 09, 2008 38.08 38.12 36.27 37.27 1,718,400 -0.66(-1.74%)
Jan 08, 2008 39.16 39.49 37.88 37.93 1,507,000 -1.07(-2.74%)
Jan 07, 2008 39.00 39.45 38.69 39.00 1,446,923 +0.24(+0.62%)
Jan 04, 2008 39.76 39.98 38.74 38.76 962,100 -1.30(-3.25%)
Jan 03, 2008 40.01 40.58 39.94 40.06 766,400 +0.27(+0.68%)
Jan 02, 2008 40.34 40.60 39.74 39.79 1,192,000 -0.53(-1.31%)
Jan 01, 2008 40.42 40.81 40.06 40.32 0 +0.00(+0.00%)
Dec 31, 2007 40.42 40.81 40.06 40.32 724,659 -0.27(-0.67%)
Dec 28, 2007 41.38 41.45 40.48 40.59 622,882 -0.39(-0.95%)
Dec 27, 2007 41.32 41.39 40.50 40.98 724,300 -0.50(-1.21%)
Dec 26, 2007 42.26 42.26 40.57 41.48 514,811 -0.78(-1.85%)
Dec 24, 2007 41.74 42.26 41.34 42.26 221,015 +0.71(+1.71%)
Dec 21, 2007 41.68 41.68 40.48 41.55 958,089 +0.38(+0.92%)
Dec 20, 2007 40.00 41.17 39.91 41.17 968,700 +1.56(+3.94%)
Dec 19, 2007 39.52 39.78 38.97 39.61 817,700 +0.18(+0.46%)
Dec 18, 2007 39.44 39.60 38.80 39.43 986,800 +0.19(+0.48%)
Dec 17, 2007 40.45 40.50 39.22 39.24 1,004,100 -1.41(-3.47%)
Dec 14, 2007 41.24 41.24 40.45 40.65 809,600 -0.69(-1.67%)
Dec 13, 2007 40.27 41.44 40.27 41.34 915,350 +0.95(+2.35%)
Dec 12, 2007 41.66 41.66 40.00 40.39 1,168,500 +0.23(+0.57%)
Dec 11, 2007 39.43 41.54 39.43 40.16 1,375,103 -0.49(-1.21%)
Dec 10, 2007 40.90 40.90 38.84 40.65 867,095 +0.83(+2.08%)
Dec 07, 2007 39.57 39.97 39.23 39.82 669,944 -0.05(-0.13%)
Dec 06, 2007 39.75 39.93 39.45 39.87 646,485 +0.11(+0.28%)
Dec 05, 2007 38.63 39.80 38.41 39.76 1,043,200 +1.41(+3.68%)
Dec 04, 2007 38.00 38.62 37.74 38.35 611,923 +0.05(+0.13%)
Dec 03, 2007 38.27 38.59 37.84 38.30 601,702 +0.05(+0.13%)
Nov 30, 2007 38.82 38.96 37.94 38.25 994,379 -0.03(-0.08%)
Nov 29, 2007 38.76 38.92 38.15 38.28 800,200 -0.59(-1.52%)
Nov 28, 2007 39.29 39.67 38.63 38.87 1,620,124 +0.21(+0.54%)
Nov 27, 2007 37.64 38.75 37.64 38.66 1,146,435 +0.81(+2.14%)
Nov 26, 2007 37.49 38.84 37.42 37.85 1,139,286 +0.36(+0.96%)
Nov 23, 2007 37.26 37.49 36.87 37.49 297,700 +0.39(+1.05%)
Nov 21, 2007 37.31 37.54 36.87 37.10 1,102,300 -0.31(-0.83%)
Nov 20, 2007 36.09 37.67 36.09 37.41 1,658,301 +0.97(+2.66%)
Nov 19, 2007 36.40 36.65 35.90 36.44 1,587,832 -0.05(-0.14%)
Nov 16, 2007 37.09 37.20 36.19 36.49 712,500 -0.32(-0.87%)
Nov 15, 2007 37.38 37.79 36.64 36.81 588,800 -0.87(-2.31%)
Nov 14, 2007 38.23 38.52 37.68 37.68 567,702 -0.40(-1.05%)
Nov 13, 2007 36.68 38.11 36.52 38.08 893,000 +1.41(+3.85%)
Nov 12, 2007 37.48 37.98 36.67 36.67 952,380 -1.02(-2.71%)
Nov 09, 2007 37.89 38.35 37.58 37.69 755,365 -0.63(-1.64%)
Nov 08, 2007 38.41 38.66 37.71 38.32 969,834 -0.01(-0.03%)
Nov 07, 2007 39.54 39.54 38.33 38.33 808,450 -1.27(-3.21%)
Nov 06, 2007 39.00 39.70 38.40 39.60 509,700 +0.61(+1.56%)
Nov 05, 2007 39.14 39.21 38.31 38.99 598,600 -0.28(-0.71%)
Nov 02, 2007 38.67 39.33 38.05 39.27 787,000 +0.59(+1.53%)
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.