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, 2005 26.40 27.20 26.40 27.12 984,600 +0.78(+2.96%)
Mar 30, 2005 26.02 26.38 25.81 26.34 620,300 +0.26(+1.00%)
Mar 29, 2005 26.45 26.60 25.90 26.08 652,000 -0.40(-1.51%)
Mar 28, 2005 26.75 26.82 26.39 26.48 292,900 -0.10(-0.38%)
Mar 24, 2005 26.65 26.91 26.53 26.58 164,000 +0.09(+0.34%)
Mar 23, 2005 26.72 26.72 26.22 26.49 395,200 -0.06(-0.23%)
Mar 22, 2005 27.00 27.05 26.52 26.55 400,800 -0.42(-1.56%)
Mar 21, 2005 26.92 27.10 26.80 26.97 260,800 -0.03(-0.11%)
Mar 18, 2005 27.05 27.19 26.89 27.00 493,400 +0.07(+0.26%)
Mar 17, 2005 27.04 27.23 26.68 26.93 426,800 -0.11(-0.41%)
Mar 16, 2005 27.08 27.15 26.85 27.04 464,300 -0.01(-0.04%)
Mar 15, 2005 27.40 27.50 27.02 27.05 462,200 -0.19(-0.70%)
Mar 14, 2005 27.14 27.46 27.08 27.24 639,100 +0.09(+0.33%)
Mar 11, 2005 27.41 27.50 27.03 27.15 790,200 -0.21(-0.77%)
Mar 10, 2005 27.17 27.44 27.09 27.36 481,600 +0.20(+0.74%)
Mar 09, 2005 27.30 27.30 26.96 27.16 482,200 -0.14(-0.51%)
Mar 08, 2005 27.15 27.47 26.90 27.30 641,300 +0.15(+0.55%)
Mar 07, 2005 27.10 27.24 26.91 27.15 353,300 +0.15(+0.56%)
Mar 04, 2005 27.00 27.09 26.79 27.00 553,000 +0.20(+0.75%)
Mar 03, 2005 27.89 27.89 26.50 26.80 1,165,900 +0.50(+1.90%)
Mar 02, 2005 26.50 26.81 25.91 26.30 1,611,300 -1.40(-5.05%)
Mar 01, 2005 27.41 27.85 27.35 27.70 680,100 +0.63(+2.33%)
Feb 28, 2005 26.72 27.21 26.72 27.07 595,000 +0.35(+1.31%)
Feb 25, 2005 26.60 26.86 26.47 26.72 625,500 +0.22(+0.83%)
Feb 24, 2005 27.00 27.15 26.43 26.50 1,318,300 +0.35(+1.34%)
Feb 23, 2005 25.89 26.25 25.73 26.15 409,400 +0.47(+1.83%)
Feb 22, 2005 25.88 26.20 25.68 25.68 467,700 -0.64(-2.43%)
Feb 18, 2005 26.65 26.77 26.25 26.32 319,400 -0.30(-1.13%)
Feb 17, 2005 26.73 26.89 26.56 26.62 469,800 +0.07(+0.26%)
Feb 16, 2005 26.70 26.70 26.20 26.55 641,200 -0.15(-0.56%)
Feb 15, 2005 26.84 26.93 26.67 26.70 193,900 -0.25(-0.93%)
Feb 14, 2005 27.00 27.11 26.90 26.95 218,200 -0.06(-0.22%)
Feb 11, 2005 27.00 27.35 26.76 27.01 440,100 +0.01(+0.04%)
Feb 10, 2005 26.93 27.06 26.74 27.00 393,500 +0.07(+0.26%)
Feb 09, 2005 26.98 27.15 26.70 26.93 302,300 +0.05(+0.19%)
Feb 08, 2005 26.88 27.00 26.65 26.88 403,900 -0.10(-0.37%)
Feb 07, 2005 26.95 27.22 26.85 26.98 366,600 +0.00(+0.00%)
Feb 04, 2005 26.60 27.01 26.60 26.98 237,000 +0.28(+1.05%)
Feb 03, 2005 26.60 26.72 26.43 26.70 256,000 +0.17(+0.64%)
Feb 02, 2005 27.00 27.00 26.49 26.53 404,900 -0.49(-1.81%)
Feb 01, 2005 27.12 27.25 26.96 27.02 349,100 +0.09(+0.33%)
Jan 31, 2005 26.62 26.98 26.58 26.93 301,100 +0.35(+1.32%)
Jan 28, 2005 26.45 26.65 26.19 26.58 278,800 +0.08(+0.30%)
Jan 27, 2005 26.38 26.72 26.22 26.50 472,200 +0.28(+1.07%)
Jan 26, 2005 26.47 26.63 26.13 26.22 400,000 -0.22(-0.83%)
Jan 25, 2005 26.24 26.84 26.24 26.44 381,400 +0.20(+0.76%)
Jan 24, 2005 26.50 26.63 26.24 26.24 288,700 -0.26(-0.98%)
Jan 21, 2005 26.91 26.97 26.34 26.50 316,700 -0.21(-0.79%)
Jan 20, 2005 26.84 26.98 26.59 26.71 251,600 -0.29(-1.07%)
Jan 19, 2005 27.30 27.48 26.80 27.00 826,200 -0.30(-1.10%)
Jan 18, 2005 27.10 27.31 26.60 27.30 492,900 +0.17(+0.63%)
Jan 14, 2005 27.16 27.24 26.97 27.13 427,800 +0.13(+0.48%)
Jan 13, 2005 27.43 27.48 26.91 27.00 771,900 -0.42(-1.53%)
Jan 12, 2005 27.58 27.72 27.24 27.42 452,900 -0.15(-0.54%)
Jan 11, 2005 27.75 27.76 27.34 27.57 391,600 -0.41(-1.47%)
Jan 10, 2005 28.10 28.26 27.80 27.98 336,800 -0.18(-0.64%)
Jan 07, 2005 28.16 28.33 27.81 28.16 402,500 +0.00(+0.00%)
Jan 06, 2005 28.01 28.38 28.01 28.16 447,100 +0.15(+0.54%)
Jan 05, 2005 27.90 28.05 27.70 28.01 553,600 -0.04(-0.14%)
Jan 04, 2005 28.50 28.68 27.86 28.05 457,500 -0.45(-1.58%)
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.