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 (%)
Feb 28, 2013 67.76 68.66 66.89 68.18 1,061,600 +0.52(+0.77%)
Feb 27, 2013 66.74 67.90 66.39 67.66 582,641 +1.06(+1.59%)
Feb 26, 2013 66.19 66.86 65.85 66.60 464,836 +0.63(+0.95%)
Feb 25, 2013 68.10 68.19 65.95 65.97 576,635 -1.73(-2.56%)
Feb 22, 2013 67.40 67.89 67.22 67.70 400,535 +0.49(+0.73%)
Feb 21, 2013 67.40 67.52 66.69 67.21 552,659 -0.44(-0.65%)
Feb 20, 2013 68.55 68.84 67.63 67.65 743,034 -1.05(-1.53%)
Feb 19, 2013 68.68 68.73 68.36 68.70 502,855 +0.19(+0.28%)
Feb 15, 2013 68.24 68.78 68.19 68.51 260,952 +0.29(+0.43%)
Feb 14, 2013 67.86 68.28 67.53 68.22 435,993 +0.05(+0.07%)
Feb 13, 2013 68.16 68.50 67.89 68.17 324,059 +0.28(+0.41%)
Feb 12, 2013 67.98 68.09 67.86 67.89 342,087 -0.06(-0.09%)
Feb 11, 2013 68.27 68.45 67.92 67.95 395,921 -0.28(-0.41%)
Feb 08, 2013 68.00 68.39 67.86 68.23 284,944 +0.43(+0.63%)
Feb 07, 2013 68.56 68.56 67.39 67.80 560,146 -0.75(-1.09%)
Feb 06, 2013 67.81 68.70 67.62 68.55 392,139 +0.67(+0.99%)
Feb 04, 2013 68.22 68.46 67.73 67.88 470,269 -0.63(-0.92%)
Feb 01, 2013 69.03 69.03 68.18 68.51 452,676 +0.21(+0.31%)
Jan 31, 2013 67.94 68.72 67.78 68.30 390,821 +0.38(+0.56%)
Jan 30, 2013 68.94 69.05 67.47 67.92 518,146 -1.12(-1.62%)
Jan 29, 2013 67.66 69.05 67.60 69.04 873,360 +1.32(+1.95%)
Jan 28, 2013 68.11 68.13 67.70 67.72 645,694 -0.27(-0.40%)
Jan 25, 2013 68.08 68.21 67.52 67.99 694,415 +0.00(+0.00%)
Jan 24, 2013 67.41 68.37 67.33 67.99 563,735 +0.47(+0.70%)
Jan 23, 2013 67.46 67.68 66.91 67.52 647,706 -0.04(-0.06%)
Jan 22, 2013 67.32 67.94 66.72 67.56 727,332 +0.16(+0.24%)
Jan 18, 2013 67.16 67.41 66.51 67.40 864,641 +1.06(+1.60%)
Jan 17, 2013 65.10 66.61 64.85 66.34 843,905 +1.54(+2.38%)
Jan 16, 2013 64.76 65.04 64.35 64.80 637,037 -0.06(-0.09%)
Jan 15, 2013 64.78 65.04 64.36 64.86 744,018 -0.10(-0.15%)
Jan 14, 2013 64.26 64.96 64.20 64.96 663,690 +0.67(+1.04%)
Jan 12, 2013 64.19 64.42 63.66 64.29 773,941 +0.00(+0.00%)
Jan 11, 2013 64.19 64.42 63.66 64.29 773,941 +0.03(+0.05%)
Jan 10, 2013 64.11 64.47 63.54 64.26 561,832 +0.35(+0.55%)
Jan 09, 2013 63.18 63.92 63.18 63.91 831,128 +0.92(+1.46%)
Jan 08, 2013 63.21 63.64 62.91 62.99 644,854 -0.35(-0.55%)
Jan 07, 2013 62.48 63.52 62.34 63.34 720,286 +0.69(+1.10%)
Jan 04, 2013 62.97 63.22 62.57 62.65 798,297 +0.06(+0.10%)
Jan 03, 2013 62.12 62.98 62.09 62.59 726,891 +0.40(+0.64%)
Jan 02, 2013 61.88 62.22 60.26 62.19 1,019,107 +1.93(+3.20%)
Dec 31, 2012 59.52 60.39 59.52 60.26 673,552 +0.59(+0.99%)
Dec 28, 2012 59.80 60.46 59.62 59.67 431,969 -0.56(-0.93%)
Dec 27, 2012 60.37 60.48 59.73 60.23 547,279 -0.09(-0.15%)
Dec 26, 2012 61.06 61.16 60.32 60.32 485,251 -0.70(-1.15%)
Dec 24, 2012 60.69 61.27 60.46 61.02 381,427 +0.34(+0.56%)
Dec 21, 2012 60.44 60.70 59.86 60.68 1,415,178 -0.17(-0.28%)
Dec 20, 2012 60.90 60.90 60.40 60.85 632,845 +0.16(+0.26%)
Dec 19, 2012 61.31 61.31 60.61 60.69 613,534 -0.47(-0.77%)
Dec 18, 2012 60.54 61.22 60.19 61.16 787,484 +0.83(+1.38%)
Dec 17, 2012 60.51 60.70 60.05 60.33 885,663 +0.09(+0.15%)
Dec 14, 2012 61.48 61.54 60.19 60.24 800,572 -1.36(-2.21%)
Dec 13, 2012 61.18 62.07 60.99 61.60 857,338 +0.32(+0.52%)
Dec 12, 2012 61.90 62.19 61.21 61.28 786,074 -0.33(-0.54%)
Dec 11, 2012 61.76 62.14 61.39 61.61 788,021 +0.11(+0.18%)
Dec 10, 2012 60.45 61.86 60.40 61.50 849,610 +1.04(+1.72%)
Dec 07, 2012 60.57 60.79 59.97 60.46 552,051 -0.02(-0.03%)
Dec 06, 2012 60.29 60.99 60.11 60.48 629,483 +0.22(+0.37%)
Dec 05, 2012 59.65 60.42 59.02 60.26 650,488 +0.65(+1.09%)
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.