Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NY: PANW )

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 (%)
Oct 31, 2013 42.91 43.16 42.04 42.16 763,596 -0.89(-2.07%)
Oct 30, 2013 43.62 43.74 42.68 43.05 770,688 -0.45(-1.03%)
Oct 29, 2013 43.19 43.52 42.75 43.50 660,463 +0.78(+1.83%)
Oct 28, 2013 43.97 43.97 42.68 42.72 525,117 -1.13(-2.58%)
Oct 25, 2013 44.87 44.95 43.50 43.85 569,046 -0.85(-1.90%)
Oct 24, 2013 44.35 44.91 43.93 44.70 768,040 +0.78(+1.78%)
Oct 23, 2013 43.00 44.56 42.96 43.92 762,702 +0.55(+1.27%)
Oct 22, 2013 43.97 44.09 42.68 43.37 947,907 -0.58(-1.32%)
Oct 21, 2013 43.48 43.96 43.25 43.95 834,719 +0.70(+1.62%)
Oct 18, 2013 43.60 44.15 43.16 43.25 827,345 -0.02(-0.05%)
Oct 17, 2013 43.14 43.39 42.37 43.27 853,736 +0.10(+0.23%)
Oct 16, 2013 43.95 44.10 42.34 43.17 1,493,192 -0.76(-1.73%)
Oct 15, 2013 45.42 45.86 43.75 43.93 737,048 -1.57(-3.45%)
Oct 14, 2013 45.13 46.16 44.66 45.50 644,700 -0.06(-0.13%)
Oct 11, 2013 45.06 45.60 44.86 45.56 897,726 +0.23(+0.51%)
Oct 10, 2013 46.05 46.13 44.73 45.33 1,271,223 -0.34(-0.74%)
Oct 09, 2013 46.35 46.40 45.48 45.67 752,000 -0.65(-1.40%)
Oct 08, 2013 47.89 47.89 46.19 46.32 1,006,654 -1.51(-3.16%)
Oct 07, 2013 47.48 48.04 47.19 47.83 769,431 -0.09(-0.19%)
Oct 04, 2013 46.59 48.02 46.48 47.92 1,206,620 +1.25(+2.68%)
Oct 03, 2013 46.52 46.81 46.15 46.67 1,031,157 +0.14(+0.30%)
Oct 02, 2013 45.00 46.79 45.00 46.53 1,219,437 +1.47(+3.26%)
Oct 01, 2013 45.67 45.91 44.78 45.06 1,461,528 -1.50(-3.22%)
Sep 27, 2013 46.55 46.82 46.15 46.56 727,343 -0.05(-0.11%)
Sep 26, 2013 46.47 47.03 46.27 46.61 693,536 +0.32(+0.69%)
Sep 25, 2013 46.52 46.87 46.25 46.29 483,612 -0.30(-0.64%)
Sep 24, 2013 47.23 47.25 45.75 46.59 1,328,918 -0.87(-1.83%)
Sep 23, 2013 48.77 48.80 47.21 47.46 1,332,720 -1.53(-3.12%)
Sep 20, 2013 47.98 50.50 47.86 48.99 3,555,314 +1.01(+2.11%)
Sep 19, 2013 47.72 48.69 47.56 47.98 1,552,012 +0.44(+0.93%)
Sep 18, 2013 47.70 48.20 46.03 47.54 2,038,155 -0.52(-1.08%)
Sep 17, 2013 47.07 48.12 47.07 48.06 993,004 +0.58(+1.22%)
Sep 16, 2013 47.80 47.94 47.46 47.48 1,004,811 -0.23(-0.48%)
Sep 13, 2013 47.32 47.74 46.40 47.71 1,325,531 +0.44(+0.93%)
Sep 12, 2013 46.46 47.42 46.25 47.27 1,068,473 +0.79(+1.70%)
Sep 11, 2013 47.77 47.88 46.39 46.48 1,595,945 -1.46(-3.05%)
Sep 10, 2013 49.69 49.70 47.04 47.94 4,228,156 +1.10(+2.35%)
Sep 09, 2013 44.81 47.43 44.67 46.84 2,872,502 +2.04(+4.55%)
Sep 06, 2013 45.57 46.09 44.58 44.80 1,302,433 -0.72(-1.58%)
Sep 05, 2013 45.80 46.36 45.47 45.52 1,124,608 -0.49(-1.06%)
Sep 04, 2013 46.41 47.25 45.90 46.01 1,110,812 -0.50(-1.08%)
Sep 03, 2013 47.73 47.73 45.74 46.51 1,138,953 -1.51(-3.14%)
Aug 30, 2013 48.02 48.37 47.27 48.02 301,739 +0.29(+0.61%)
Aug 29, 2013 47.50 48.57 47.50 47.73 349,397 +0.43(+0.91%)
Aug 28, 2013 47.46 47.57 47.04 47.30 259,032 -0.05(-0.11%)
Aug 27, 2013 48.11 48.16 47.27 47.35 661,486 -0.26(-0.55%)
Aug 26, 2013 47.86 48.12 47.16 47.61 201,866 -0.09(-0.19%)
Aug 23, 2013 47.75 48.10 47.47 47.70 218,896 -0.06(-0.13%)
Aug 22, 2013 47.70 48.05 47.15 47.76 279,474 +0.09(+0.19%)
Aug 21, 2013 47.80 48.16 47.33 47.67 389,687 -0.20(-0.42%)
Aug 20, 2013 47.81 48.14 47.42 47.87 367,319 -0.07(-0.15%)
Aug 19, 2013 47.84 48.56 47.63 47.94 549,677 +0.12(+0.25%)
Aug 16, 2013 48.54 49.12 47.76 47.82 392,899 -0.95(-1.95%)
Aug 15, 2013 49.00 49.64 48.40 48.77 384,873 -1.06(-2.13%)
Aug 14, 2013 49.30 49.84 48.84 49.83 399,361 +0.72(+1.47%)
Aug 13, 2013 49.20 49.62 48.58 49.11 264,161 -0.12(-0.24%)
Aug 12, 2013 49.05 49.74 48.86 49.23 273,118 +0.08(+0.16%)
Aug 09, 2013 49.26 49.95 48.80 49.15 531,273 -0.36(-0.73%)
Aug 08, 2013 48.42 49.78 48.30 49.51 665,734 +1.45(+3.02%)
Aug 07, 2013 49.39 49.47 47.86 48.06 484,434 -1.33(-2.69%)
Aug 06, 2013 49.80 50.09 49.03 49.39 284,828 -0.65(-1.30%)
Aug 05, 2013 49.67 50.12 48.73 50.04 392,399 +0.73(+1.48%)
Aug 02, 2013 49.17 49.67 48.95 49.31 430,298 +0.15(+0.31%)
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.