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 (%)
Nov 30, 2012 56.05 56.05 53.16 54.42 1,472,989 -1.45(-2.60%)
Nov 29, 2012 54.68 56.24 54.11 55.87 345,713 +1.29(+2.36%)
Nov 28, 2012 55.34 55.58 52.91 54.58 318,973 -1.46(-2.61%)
Nov 27, 2012 55.20 57.34 55.10 56.04 229,955 +0.16(+0.29%)
Nov 26, 2012 55.11 56.00 53.93 55.88 338,449 +0.47(+0.85%)
Nov 23, 2012 55.97 56.26 55.22 55.41 64,825 -0.04(-0.07%)
Nov 21, 2012 54.18 55.53 53.96 55.45 397,095 +1.03(+1.89%)
Nov 20, 2012 55.73 56.01 54.00 54.42 304,417 -1.59(-2.84%)
Nov 19, 2012 53.77 56.01 53.77 56.01 529,751 +2.76(+5.18%)
Nov 16, 2012 50.71 53.69 50.01 53.25 673,197 +1.85(+3.60%)
Nov 15, 2012 53.98 53.98 50.55 51.40 226,163 -0.99(-1.89%)
Nov 14, 2012 54.00 54.18 51.50 52.39 370,133 -0.80(-1.50%)
Nov 13, 2012 52.75 53.69 52.57 53.19 478,203 +0.89(+1.70%)
Nov 12, 2012 52.02 52.86 51.75 52.30 226,719 +0.30(+0.58%)
Nov 09, 2012 51.70 53.34 51.52 52.00 324,361 +0.04(+0.08%)
Nov 08, 2012 53.86 54.86 51.63 51.96 602,223 -1.94(-3.60%)
Nov 07, 2012 54.84 55.29 53.85 53.90 151,445 -1.52(-2.74%)
Nov 06, 2012 55.80 56.62 54.50 55.42 360,153 -0.38(-0.68%)
Nov 05, 2012 55.00 56.71 54.34 55.80 647,499 +1.20(+2.20%)
Nov 02, 2012 56.45 56.75 54.27 54.60 492,142 -1.59(-2.83%)
Nov 01, 2012 55.75 57.03 54.45 56.19 804,778 +1.21(+2.20%)
Oct 31, 2012 56.40 57.19 54.00 54.98 1,132,805 -1.32(-2.34%)
Oct 26, 2012 58.65 56.30 56.30 56.30 866,700 -1.75(-3.01%)
Oct 25, 2012 60.12 60.12 57.70 58.05 444,116 -1.70(-2.85%)
Oct 24, 2012 60.50 60.54 58.89 59.75 334,009 +0.00(+0.00%)
Oct 23, 2012 60.00 60.15 57.53 59.75 887,167 -0.27(-0.45%)
Oct 19, 2012 61.84 62.79 59.00 60.02 860,744 -1.88(-3.04%)
Oct 18, 2012 64.08 64.08 61.69 61.90 4,070,702 -3.60(-5.50%)
Oct 17, 2012 65.23 67.00 64.51 65.50 743,060 -0.07(-0.11%)
Oct 16, 2012 65.89 65.96 64.30 65.57 260,867 +0.02(+0.03%)
Oct 15, 2012 63.11 65.80 62.92 65.55 294,960 +2.59(+4.11%)
Oct 12, 2012 62.50 63.15 61.08 62.96 320,398 +2.00(+3.28%)
Oct 11, 2012 62.06 62.46 60.75 60.96 295,723 -0.48(-0.78%)
Oct 10, 2012 61.60 63.50 61.40 61.44 545,846 -0.52(-0.84%)
Oct 09, 2012 61.17 62.89 60.98 61.96 246,997 -0.11(-0.18%)
Oct 08, 2012 62.36 62.84 61.45 62.07 196,958 +0.07(+0.11%)
Oct 05, 2012 65.25 65.62 60.88 62.00 763,832 -3.76(-5.72%)
Oct 04, 2012 65.82 65.97 64.55 65.76 176,203 -0.10(-0.15%)
Oct 03, 2012 62.85 66.22 62.15 65.86 831,025 +3.86(+6.23%)
Oct 02, 2012 61.65 62.40 59.98 62.00 368,891 +1.40(+2.31%)
Oct 01, 2012 61.61 63.19 60.24 60.60 397,127 -0.97(-1.58%)
Sep 28, 2012 65.00 65.31 61.27 61.57 1,064,946 -3.50(-5.38%)
Sep 27, 2012 64.00 65.23 63.37 65.07 376,095 +1.82(+2.88%)
Sep 26, 2012 63.97 63.97 62.55 63.25 392,689 -0.92(-1.43%)
Sep 25, 2012 65.40 66.55 64.14 64.17 378,588 -0.49(-0.76%)
Sep 24, 2012 64.02 64.85 62.41 64.66 304,626 +0.64(+1.00%)
Sep 21, 2012 65.45 65.50 62.24 64.02 525,375 -1.03(-1.58%)
Sep 20, 2012 66.69 67.41 64.64 65.05 258,501 -2.95(-4.34%)
Sep 19, 2012 68.96 68.98 67.50 68.00 391,406 -1.18(-1.71%)
Sep 18, 2012 67.01 70.33 67.01 69.18 432,497 +1.27(+1.87%)
Sep 17, 2012 66.72 67.98 66.58 67.91 148,371 +0.92(+1.37%)
Sep 14, 2012 68.59 68.97 66.88 66.99 424,663 -0.99(-1.46%)
Sep 13, 2012 64.75 68.23 64.75 67.98 767,469 +3.12(+4.81%)
Sep 12, 2012 67.68 68.25 64.75 64.86 688,934 -1.74(-2.61%)
Sep 11, 2012 66.75 69.74 64.33 66.60 3,025,734 -5.15(-7.18%)
Sep 10, 2012 71.51 72.60 71.13 71.75 1,371,459 +1.01(+1.43%)
Sep 07, 2012 72.16 72.22 69.36 70.74 590,170 -0.67(-0.94%)
Sep 06, 2012 70.71 72.00 70.38 71.41 224,733 +1.41(+2.01%)
Sep 05, 2012 72.61 72.61 69.12 70.00 472,975 -0.21(-0.30%)
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.