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 30, 2007 37.87 38.30 37.60 38.00 667,300 +0.26(+0.69%)
Mar 29, 2007 38.27 38.39 37.68 37.74 1,102,000 -0.48(-1.26%)
Mar 28, 2007 38.73 38.84 38.16 38.22 802,700 -0.49(-1.27%)
Mar 27, 2007 38.80 39.00 38.51 38.71 561,100 -0.27(-0.69%)
Mar 26, 2007 39.00 39.10 38.49 38.98 615,300 -0.19(-0.49%)
Mar 23, 2007 38.98 39.45 38.97 39.17 1,207,901 +0.20(+0.51%)
Mar 22, 2007 39.10 39.35 38.89 38.97 584,800 +0.03(+0.08%)
Mar 21, 2007 38.49 38.95 38.36 38.94 485,000 +0.38(+0.99%)
Mar 20, 2007 38.89 39.10 38.41 38.56 1,021,900 -0.12(-0.31%)
Mar 19, 2007 38.18 38.69 38.18 38.68 817,446 +0.58(+1.52%)
Mar 16, 2007 38.02 38.84 37.78 38.10 1,604,800 +0.33(+0.87%)
Mar 15, 2007 37.10 37.81 37.10 37.77 751,500 +0.56(+1.50%)
Mar 14, 2007 37.27 37.71 36.61 37.21 955,499 +0.07(+0.19%)
Mar 13, 2007 37.78 37.85 37.11 37.14 589,300 -0.64(-1.69%)
Mar 12, 2007 37.26 37.95 37.26 37.78 751,100 +0.49(+1.31%)
Mar 09, 2007 37.61 38.14 37.24 37.29 1,138,100 -0.26(-0.69%)
Mar 08, 2007 38.19 38.25 37.48 37.55 1,243,800 -0.22(-0.58%)
Mar 07, 2007 36.60 38.47 36.58 37.77 1,821,600 +1.23(+3.37%)
Mar 06, 2007 35.86 36.71 35.86 36.54 739,700 +0.79(+2.21%)
Mar 05, 2007 36.39 36.52 35.75 35.75 986,801 -0.63(-1.73%)
Mar 02, 2007 35.95 37.55 35.80 36.38 3,409,100 +1.86(+5.39%)
Mar 01, 2007 34.50 35.12 33.70 34.52 984,924 -0.06(-0.17%)
Feb 28, 2007 34.56 35.03 34.52 34.58 838,400 +0.02(+0.06%)
Feb 27, 2007 35.88 35.88 34.36 34.56 813,300 -1.53(-4.24%)
Feb 26, 2007 35.90 36.34 35.90 36.09 1,333,594 +0.33(+0.92%)
Feb 23, 2007 35.65 35.95 35.48 35.76 1,087,800 +0.12(+0.34%)
Feb 22, 2007 35.63 35.80 35.40 35.64 350,000 +0.10(+0.28%)
Feb 21, 2007 35.34 35.69 35.18 35.54 519,400 +0.20(+0.57%)
Feb 20, 2007 35.39 35.43 35.02 35.34 607,000 +0.07(+0.20%)
Feb 16, 2007 35.42 35.46 35.13 35.27 912,800 -0.24(-0.68%)
Feb 15, 2007 35.47 35.62 35.35 35.51 538,200 -0.11(-0.31%)
Feb 14, 2007 35.70 35.96 35.62 35.62 789,624 -0.03(-0.08%)
Feb 13, 2007 35.49 35.74 35.46 35.65 567,651 +0.24(+0.68%)
Feb 12, 2007 35.37 35.65 35.26 35.41 286,313 +0.21(+0.60%)
Feb 09, 2007 35.47 35.77 35.11 35.20 363,300 -0.31(-0.87%)
Feb 08, 2007 35.23 35.66 35.09 35.51 544,500 +0.29(+0.82%)
Feb 07, 2007 35.26 35.26 34.96 35.22 661,500 -0.04(-0.11%)
Feb 06, 2007 35.02 35.50 34.91 35.26 813,400 +0.37(+1.06%)
Feb 05, 2007 35.12 35.13 34.75 34.89 311,500 -0.31(-0.88%)
Feb 02, 2007 35.17 35.42 35.06 35.20 601,200 +0.04(+0.11%)
Feb 01, 2007 34.80 35.18 34.73 35.16 465,600 +0.40(+1.15%)
Jan 31, 2007 34.42 34.81 34.33 34.76 486,600 +0.24(+0.70%)
Jan 30, 2007 34.17 34.60 33.96 34.52 1,099,700 +0.48(+1.41%)
Jan 29, 2007 34.04 34.13 33.84 34.04 669,500 +0.04(+0.12%)
Jan 26, 2007 34.34 34.34 33.96 34.00 366,400 -0.25(-0.73%)
Jan 25, 2007 34.62 34.67 34.15 34.25 547,400 -0.42(-1.21%)
Jan 24, 2007 34.52 34.70 34.34 34.67 554,300 +0.08(+0.23%)
Jan 23, 2007 34.10 34.62 33.97 34.59 1,141,500 +0.51(+1.50%)
Jan 22, 2007 34.52 34.57 33.91 34.08 992,700 -0.44(-1.27%)
Jan 19, 2007 34.32 34.59 34.14 34.52 1,264,600 +0.20(+0.58%)
Jan 18, 2007 34.76 34.93 33.99 34.32 616,700 -0.42(-1.21%)
Jan 17, 2007 34.70 35.01 34.53 34.74 357,100 +0.05(+0.14%)
Jan 16, 2007 34.96 35.04 34.59 34.69 553,900 -0.21(-0.60%)
Jan 12, 2007 34.39 35.16 34.34 34.90 781,700 +0.59(+1.72%)
Jan 11, 2007 34.25 34.47 34.20 34.31 636,200 +0.24(+0.70%)
Jan 10, 2007 34.00 34.15 33.77 34.07 708,000 -0.14(-0.41%)
Jan 09, 2007 33.90 34.27 33.67 34.21 765,000 +0.50(+1.48%)
Jan 08, 2007 33.72 33.74 33.23 33.71 656,700 -0.04(-0.12%)
Jan 05, 2007 34.00 34.25 33.61 33.75 1,171,600 -0.94(-2.71%)
Jan 04, 2007 34.69 34.74 34.32 34.69 521,500 -0.20(-0.57%)
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.