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 (%)
Mar 31, 2004 22.91 22.95 22.65 22.69 943,000 -0.18(-0.79%)
Mar 30, 2004 22.90 22.92 22.55 22.87 691,100 +0.00(+0.00%)
Mar 29, 2004 22.91 22.99 22.75 22.87 1,023,200 -0.01(-0.04%)
Mar 26, 2004 22.78 23.01 22.51 22.88 629,100 +0.22(+0.97%)
Mar 25, 2004 22.80 22.83 22.60 22.66 660,400 +0.06(+0.27%)
Mar 24, 2004 22.44 22.64 22.31 22.60 813,300 +0.03(+0.13%)
Mar 23, 2004 22.71 22.77 22.45 22.57 556,100 -0.24(-1.05%)
Mar 22, 2004 22.82 22.86 22.40 22.81 495,700 -0.05(-0.22%)
Mar 19, 2004 23.08 23.25 22.86 22.86 740,600 -0.29(-1.25%)
Mar 18, 2004 23.17 23.37 23.00 23.15 555,700 +0.01(+0.04%)
Mar 17, 2004 22.95 23.22 22.94 23.14 1,112,200 +0.19(+0.83%)
Mar 16, 2004 23.15 23.20 22.95 22.95 558,200 -0.11(-0.48%)
Mar 15, 2004 23.72 23.72 22.95 23.06 590,300 -0.24(-1.03%)
Mar 12, 2004 23.14 23.32 23.01 23.30 556,500 +0.31(+1.35%)
Mar 11, 2004 23.08 23.42 22.95 22.99 838,700 -0.40(-1.71%)
Mar 10, 2004 23.79 23.91 23.39 23.39 1,073,800 -0.44(-1.85%)
Mar 09, 2004 23.88 23.93 23.70 23.83 645,900 -0.17(-0.71%)
Mar 08, 2004 24.01 24.16 23.85 24.00 1,523,200 +0.00(+0.00%)
Mar 05, 2004 24.20 24.21 23.99 24.00 1,571,200 -0.32(-1.32%)
Mar 04, 2004 24.50 24.60 23.66 24.32 2,308,200 -0.14(-0.57%)
Mar 03, 2004 24.17 25.60 23.00 24.46 6,497,300 -2.55(-9.44%)
Mar 02, 2004 26.97 27.50 26.96 27.01 969,400 +0.29(+1.09%)
Mar 01, 2004 26.42 26.72 26.31 26.72 1,085,600 +0.55(+2.10%)
Feb 27, 2004 26.23 26.49 26.09 26.17 923,500 -0.08(-0.30%)
Feb 26, 2004 26.25 26.60 26.20 26.25 452,900 -0.01(-0.04%)
Feb 25, 2004 26.25 26.44 26.11 26.26 375,800 +0.12(+0.46%)
Feb 24, 2004 26.30 26.57 26.00 26.14 494,000 -0.16(-0.61%)
Feb 23, 2004 26.42 26.51 26.16 26.30 378,900 -0.13(-0.49%)
Feb 20, 2004 26.34 26.62 25.95 26.43 551,700 +0.08(+0.30%)
Feb 19, 2004 26.80 26.98 26.30 26.35 281,900 -0.20(-0.75%)
Feb 18, 2004 26.67 26.79 26.46 26.55 452,200 +0.00(+0.00%)
Feb 17, 2004 26.50 26.56 26.18 26.55 429,300 +0.40(+1.53%)
Feb 13, 2004 26.68 26.70 25.96 26.15 439,000 -0.38(-1.43%)
Feb 12, 2004 26.42 26.65 26.37 26.53 429,200 +0.07(+0.26%)
Feb 11, 2004 26.30 26.56 26.27 26.46 440,900 +0.06(+0.23%)
Feb 10, 2004 26.35 26.47 26.01 26.40 843,200 +0.10(+0.38%)
Feb 09, 2004 26.35 26.40 26.01 26.30 272,400 +0.02(+0.08%)
Feb 06, 2004 25.65 26.31 25.64 26.28 857,800 +0.84(+3.30%)
Feb 05, 2004 25.04 25.74 24.86 25.44 473,200 +0.42(+1.68%)
Feb 04, 2004 25.44 25.44 24.96 25.02 778,300 -0.54(-2.11%)
Feb 03, 2004 25.70 25.88 25.46 25.56 331,000 -0.30(-1.16%)
Feb 02, 2004 26.21 26.36 25.77 25.86 602,800 -0.14(-0.54%)
Jan 30, 2004 25.95 26.03 25.70 26.00 1,284,400 -0.10(-0.38%)
Jan 29, 2004 26.60 26.73 25.89 26.10 546,000 -0.33(-1.25%)
Jan 28, 2004 26.90 27.00 26.30 26.43 669,000 -0.57(-2.11%)
Jan 27, 2004 26.50 27.23 26.50 27.00 1,780,800 +0.50(+1.89%)
Jan 26, 2004 26.68 26.70 26.40 26.50 669,600 -0.08(-0.30%)
Jan 23, 2004 27.00 27.03 26.40 26.58 562,800 -0.31(-1.15%)
Jan 22, 2004 27.25 27.42 26.64 26.89 598,800 -0.66(-2.40%)
Jan 21, 2004 27.42 27.78 27.38 27.55 459,300 +0.00(+0.00%)
Jan 20, 2004 27.73 27.93 27.44 27.55 333,200 -0.23(-0.83%)
Jan 16, 2004 27.64 28.04 27.52 27.78 719,500 +0.51(+1.87%)
Jan 15, 2004 26.80 27.37 26.58 27.27 631,000 +0.63(+2.36%)
Jan 14, 2004 26.30 26.70 26.30 26.64 149,800 +0.28(+1.06%)
Jan 13, 2004 26.40 26.50 26.05 26.36 283,400 -0.04(-0.15%)
Jan 12, 2004 26.60 26.75 26.31 26.40 412,800 +0.01(+0.04%)
Jan 09, 2004 26.81 26.81 26.35 26.39 543,800 -0.60(-2.22%)
Jan 08, 2004 25.75 27.00 25.75 26.99 652,400 +1.21(+4.69%)
Jan 07, 2004 26.23 26.24 25.74 25.78 1,021,400 -0.33(-1.26%)
Jan 06, 2004 26.90 26.90 25.90 26.11 945,600 -0.75(-2.79%)
Jan 05, 2004 26.98 26.98 26.70 26.86 410,400 +0.10(+0.37%)
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.