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, 2012 59.80 59.85 58.78 59.68 754,268 +0.26(+0.44%)
Jan 30, 2012 58.66 59.42 58.34 59.42 672,620 +0.36(+0.61%)
Jan 27, 2012 59.01 59.60 58.73 59.06 700,835 -0.18(-0.30%)
Jan 26, 2012 60.59 60.75 59.16 59.24 643,452 -1.28(-2.12%)
Jan 25, 2012 59.09 60.57 59.08 60.52 762,556 +1.32(+2.23%)
Jan 24, 2012 58.98 59.57 58.90 59.20 774,624 -0.31(-0.52%)
Jan 23, 2012 60.02 60.21 59.28 59.51 452,403 -0.51(-0.85%)
Jan 20, 2012 60.22 60.46 59.77 60.02 835,181 -0.20(-0.33%)
Jan 19, 2012 59.93 60.52 59.77 60.22 702,727 +0.47(+0.79%)
Jan 18, 2012 59.79 60.05 59.21 59.75 913,720 -0.20(-0.33%)
Jan 17, 2012 60.09 60.72 59.74 59.95 820,848 +0.09(+0.15%)
Jan 13, 2012 59.52 59.94 59.19 59.86 887,333 -0.06(-0.10%)
Jan 12, 2012 58.49 59.97 58.24 59.92 1,119,153 +2.02(+3.49%)
Jan 11, 2012 57.69 58.06 57.53 57.90 351,558 -0.12(-0.21%)
Jan 10, 2012 57.37 58.02 57.36 58.02 517,240 +1.37(+2.42%)
Jan 09, 2012 56.33 56.78 56.08 56.65 514,571 +0.47(+0.84%)
Jan 06, 2012 57.10 57.10 55.73 56.18 900,645 -0.90(-1.58%)
Jan 05, 2012 55.90 57.29 54.93 57.08 1,579,737 -0.22(-0.38%)
Jan 04, 2012 57.33 57.73 57.15 57.30 710,554 +0.15(+0.26%)
Dec 30, 2011 57.43 57.61 57.13 57.15 407,324 -0.28(-0.49%)
Dec 29, 2011 56.91 57.61 56.70 57.43 386,307 +0.77(+1.36%)
Dec 28, 2011 57.42 57.57 56.51 56.66 471,263 -0.89(-1.55%)
Dec 27, 2011 57.35 57.76 57.19 57.55 329,271 -0.01(-0.02%)
Dec 23, 2011 57.29 57.58 57.12 57.56 275,809 +0.38(+0.66%)
Dec 21, 2011 57.00 57.26 55.74 57.18 914,850 +0.16(+0.28%)
Dec 20, 2011 56.34 57.43 56.17 57.02 994,466 +1.55(+2.79%)
Dec 19, 2011 56.70 57.22 55.29 55.47 820,522 -1.13(-2.00%)
Dec 16, 2011 56.45 57.23 56.14 56.60 1,275,302 +0.70(+1.25%)
Dec 15, 2011 57.00 57.19 55.72 55.90 1,004,123 -0.41(-0.73%)
Dec 14, 2011 56.51 56.72 55.73 56.31 1,055,488 -0.45(-0.79%)
Dec 13, 2011 58.09 58.20 56.39 56.76 1,834,739 -1.20(-2.07%)
Dec 12, 2011 56.23 58.09 56.23 57.96 2,002,756 +1.30(+2.29%)
Dec 09, 2011 55.98 58.20 55.98 56.66 4,914,210 +4.16(+7.92%)
Dec 08, 2011 53.65 53.72 52.47 52.50 1,361,962 -1.38(-2.56%)
Dec 07, 2011 54.54 54.70 53.50 53.88 1,135,438 -1.00(-1.82%)
Dec 06, 2011 54.46 54.91 54.17 54.88 1,122,577 +0.38(+0.70%)
Dec 05, 2011 54.63 54.78 54.15 54.50 1,325,487 +0.96(+1.79%)
Dec 02, 2011 54.70 54.99 53.43 53.54 1,068,721 -0.69(-1.27%)
Dec 01, 2011 54.15 54.99 53.98 54.23 770,661 -0.26(-0.48%)
Nov 30, 2011 53.83 54.55 53.59 54.49 1,554,378 +2.54(+4.89%)
Nov 29, 2011 52.03 52.66 51.66 51.95 896,010 +0.23(+0.44%)
Nov 28, 2011 51.54 52.05 51.24 51.72 1,394,480 +1.80(+3.61%)
Nov 25, 2011 49.84 50.72 49.79 49.92 219,243 -0.23(-0.46%)
Nov 23, 2011 51.04 51.11 49.97 50.15 1,007,848 -1.46(-2.83%)
Nov 22, 2011 52.03 52.05 51.09 51.61 938,930 -0.37(-0.71%)
Nov 21, 2011 51.51 52.25 51.41 51.98 1,004,677 -0.35(-0.67%)
Nov 18, 2011 52.62 52.81 52.15 52.33 904,265 -0.01(-0.02%)
Nov 17, 2011 53.11 53.11 51.67 52.34 1,286,325 -0.88(-1.65%)
Nov 16, 2011 53.00 53.98 52.67 53.22 1,469,024 -0.42(-0.78%)
Nov 15, 2011 52.46 53.89 52.17 53.64 1,139,927 +0.93(+1.76%)
Nov 14, 2011 52.24 52.96 52.11 52.71 857,933 +0.15(+0.29%)
Nov 11, 2011 51.40 52.65 51.35 52.56 784,620 +1.94(+3.83%)
Nov 10, 2011 51.06 51.06 50.08 50.62 1,011,305 +0.50(+1.00%)
Nov 09, 2011 50.80 51.55 49.98 50.12 877,757 -2.20(-4.20%)
Nov 08, 2011 52.00 52.43 50.99 52.32 716,056 +0.48(+0.93%)
Nov 07, 2011 51.99 52.25 50.66 51.84 693,567 -0.34(-0.65%)
Nov 04, 2011 51.69 52.39 50.95 52.18 695,449 -0.06(-0.11%)
Nov 03, 2011 51.13 52.31 50.38 52.24 1,319,028 +1.81(+3.59%)
Nov 02, 2011 50.96 51.08 49.79 50.43 1,087,722 +0.79(+1.59%)
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.