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 (%)
Nov 29, 2013 83.78 84.14 83.50 83.70 181,761 -0.03(-0.04%)
Nov 27, 2013 83.95 83.95 82.87 83.73 473,301 +0.24(+0.29%)
Nov 26, 2013 82.55 85.55 81.66 83.49 890,710 +1.79(+2.19%)
Nov 25, 2013 82.83 83.13 81.35 81.70 933,665 -1.05(-1.27%)
Nov 22, 2013 82.48 82.93 82.22 82.75 356,155 +0.23(+0.28%)
Nov 21, 2013 81.45 82.81 81.11 82.52 468,753 +1.61(+1.99%)
Nov 20, 2013 81.97 82.09 80.70 80.91 717,105 -1.25(-1.52%)
Nov 19, 2013 82.74 83.22 81.95 82.16 466,979 -0.63(-0.76%)
Nov 18, 2013 82.66 83.57 82.55 82.79 928,809 +0.43(+0.52%)
Nov 15, 2013 82.37 83.16 82.33 82.36 866,749 -0.20(-0.24%)
Nov 14, 2013 82.96 83.13 82.50 82.56 417,766 -0.40(-0.48%)
Nov 13, 2013 81.40 82.98 81.33 82.96 371,550 +1.09(+1.33%)
Nov 12, 2013 81.74 82.21 81.55 81.87 601,232 +0.01(+0.01%)
Nov 11, 2013 81.94 82.20 81.72 81.86 373,610 -0.01(-0.01%)
Nov 08, 2013 80.76 82.11 80.76 81.87 813,984 +1.07(+1.32%)
Nov 07, 2013 82.47 82.66 80.72 80.80 433,222 -1.58(-1.92%)
Nov 06, 2013 82.25 82.85 81.88 82.38 493,148 +0.50(+0.61%)
Nov 05, 2013 81.51 82.19 81.06 81.88 346,265 -0.08(-0.10%)
Nov 04, 2013 81.67 82.57 81.65 81.96 639,377 +0.49(+0.60%)
Nov 01, 2013 80.57 81.65 80.24 81.47 539,987 +0.95(+1.18%)
Oct 31, 2013 80.53 81.30 80.30 80.52 623,806 -0.01(-0.01%)
Oct 30, 2013 81.00 81.44 80.46 80.53 443,011 -0.39(-0.48%)
Oct 29, 2013 80.67 80.94 79.90 80.92 449,021 +0.26(+0.32%)
Oct 28, 2013 80.00 80.81 79.79 80.66 557,556 +0.39(+0.49%)
Oct 25, 2013 79.34 80.29 79.12 80.27 472,857 +0.87(+1.10%)
Oct 24, 2013 79.23 79.73 79.06 79.40 398,738 +0.23(+0.29%)
Oct 23, 2013 79.10 79.42 78.38 79.17 437,748 -0.35(-0.44%)
Oct 22, 2013 79.39 80.22 79.22 79.52 659,910 +0.68(+0.86%)
Oct 21, 2013 78.52 78.88 78.12 78.84 425,124 +0.24(+0.31%)
Oct 18, 2013 77.56 78.71 77.40 78.60 555,140 +1.35(+1.75%)
Oct 17, 2013 76.01 77.33 75.90 77.25 759,167 +0.90(+1.18%)
Oct 16, 2013 76.22 76.44 75.65 76.35 1,039,179 +0.24(+0.32%)
Oct 15, 2013 77.07 77.27 75.85 76.11 518,617 -1.31(-1.69%)
Oct 14, 2013 76.68 77.43 76.53 77.42 393,585 +0.31(+0.40%)
Oct 11, 2013 76.43 77.20 76.28 77.11 452,001 +0.46(+0.60%)
Oct 10, 2013 75.79 76.74 75.56 76.65 583,898 +1.58(+2.10%)
Oct 09, 2013 75.84 76.00 74.57 75.07 487,752 -0.43(-0.57%)
Oct 08, 2013 77.02 77.34 75.37 75.50 633,837 -1.64(-2.13%)
Oct 07, 2013 76.51 77.38 76.15 77.14 595,056 -0.36(-0.46%)
Oct 04, 2013 76.47 77.61 76.46 77.50 604,441 +1.09(+1.43%)
Oct 03, 2013 77.16 77.34 75.45 76.41 645,468 -0.82(-1.06%)
Oct 02, 2013 77.38 77.84 76.43 77.23 504,490 -0.47(-0.60%)
Oct 01, 2013 77.15 78.13 77.11 77.70 436,072 +0.66(+0.86%)
Sep 30, 2013 76.57 77.40 76.57 77.04 392,937 -0.46(-0.59%)
Sep 27, 2013 77.03 77.58 76.84 77.50 462,592 +0.04(+0.05%)
Sep 26, 2013 77.48 77.71 76.94 77.46 406,844 +0.02(+0.03%)
Sep 25, 2013 77.08 77.83 77.00 77.44 484,637 +0.27(+0.35%)
Sep 24, 2013 76.91 77.91 76.68 77.17 787,910 -0.05(-0.06%)
Sep 23, 2013 77.23 77.37 76.47 77.22 634,398 -0.01(-0.01%)
Sep 20, 2013 77.63 77.75 77.00 77.23 812,410 -0.12(-0.16%)
Sep 19, 2013 76.76 77.61 76.76 77.35 724,095 +1.33(+1.75%)
Sep 18, 2013 74.60 76.06 74.27 76.02 418,035 +1.33(+1.78%)
Sep 17, 2013 74.01 74.83 73.82 74.69 392,544 +0.86(+1.16%)
Sep 16, 2013 74.07 74.62 73.76 73.83 438,803 +0.53(+0.72%)
Sep 13, 2013 74.15 74.29 72.92 73.30 533,973 -0.67(-0.91%)
Sep 12, 2013 74.51 74.86 73.86 73.97 424,327 -0.68(-0.91%)
Sep 11, 2013 73.94 74.86 73.92 74.65 691,067 +0.81(+1.10%)
Sep 10, 2013 72.63 73.93 72.39 73.84 474,519 +1.65(+2.29%)
Sep 09, 2013 71.75 72.37 71.56 72.19 301,136 +0.72(+1.01%)
Sep 06, 2013 71.64 72.00 70.74 71.47 540,847 -0.12(-0.17%)
Sep 05, 2013 70.81 71.91 70.66 71.59 391,575 +0.72(+1.02%)
Sep 04, 2013 69.96 71.05 69.88 70.87 529,335 +0.88(+1.26%)
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.