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, 2009 20.50 20.91 20.30 20.43 1,295,625 +0.04(+0.20%)
Mar 30, 2009 21.15 21.15 19.99 20.39 1,368,044 -1.31(-6.04%)
Mar 26, 2009 20.94 21.70 20.83 21.70 1,610,691 +0.90(+4.33%)
Mar 25, 2009 20.95 21.76 20.18 20.80 1,828,320 -0.15(-0.72%)
Mar 24, 2009 20.72 21.30 20.59 20.95 1,227,906 -0.10(-0.48%)
Mar 23, 2009 20.29 21.05 20.26 21.05 1,241,627 +1.03(+5.14%)
Mar 20, 2009 20.12 20.58 19.94 20.02 1,954,689 +0.29(+1.50%)
Mar 19, 2009 20.20 20.20 19.57 19.73 1,737,967 -0.08(-0.43%)
Mar 18, 2009 19.25 20.12 18.90 19.81 2,315,308 +0.47(+2.43%)
Mar 17, 2009 18.90 19.34 18.61 19.34 1,520,807 +0.49(+2.60%)
Mar 16, 2009 19.25 19.61 18.80 18.85 2,659,438 -0.52(-2.68%)
Mar 13, 2009 18.95 19.59 18.80 19.37 0 +0.55(+2.92%)
Mar 12, 2009 19.29 19.91 18.20 18.82 5,772,359 -3.86(-17.02%)
Mar 11, 2009 22.61 22.93 22.14 22.68 1,814,012 +0.38(+1.70%)
Mar 10, 2009 21.64 22.43 21.41 22.30 1,864,225 +1.09(+5.14%)
Mar 09, 2009 21.66 21.80 21.07 21.21 1,284,333 -0.51(-2.35%)
Mar 06, 2009 22.20 22.70 21.23 21.72 0 -0.34(-1.54%)
Mar 05, 2009 22.96 23.00 21.90 22.06 871,845 -1.20(-5.16%)
Mar 04, 2009 22.71 23.65 22.47 23.26 1,062,324 +1.11(+5.01%)
Mar 02, 2009 23.06 23.30 22.10 22.15 872,039 -1.62(-6.82%)
Feb 27, 2009 23.61 24.46 23.26 23.77 0 -0.18(-0.75%)
Feb 26, 2009 24.90 25.03 23.91 23.95 788,627 -0.72(-2.92%)
Feb 25, 2009 25.04 25.23 24.25 24.67 802,164 -0.43(-1.71%)
Feb 24, 2009 24.47 25.25 23.99 25.10 942,678 +0.95(+3.93%)
Feb 23, 2009 25.34 25.66 24.08 24.15 824,839 -1.13(-4.47%)
Feb 21, 2009 25.37 25.82 24.80 25.28 0 +0.00(+0.00%)
Feb 20, 2009 25.37 25.82 24.80 25.28 0 -0.53(-2.05%)
Feb 19, 2009 26.11 26.55 25.68 25.81 1,065,280 -0.12(-0.46%)
Feb 18, 2009 26.59 26.59 25.79 25.93 991,034 -0.57(-2.15%)
Feb 17, 2009 26.34 26.97 25.84 26.50 1,123,232 -0.86(-3.14%)
Feb 14, 2009 27.10 27.85 26.95 27.36 0 +0.00(+0.00%)
Feb 13, 2009 27.10 27.85 26.95 27.36 580,407 +0.32(+1.18%)
Feb 12, 2009 26.60 27.09 26.05 27.04 612,313 -0.26(-0.95%)
Feb 11, 2009 27.13 27.51 26.75 27.30 641,265 -583.54(-95.53%)
Feb 10, 2009 667.33 667.58 606.46 610.84 44,651,296 +583.92(+2169.09%)
Feb 10, 2009 28.10 28.68 26.73 26.92 822,919 -640.41(-95.97%)
Feb 09, 2009 657.00 674.35 656.86 667.33 26,935,490 +638.84(+2242.33%)
Feb 09, 2009 28.07 28.67 28.04 28.49 717,880 -628.51(-95.66%)
Feb 06, 2009 646.87 660.88 640.19 657.00 34,387,016 +628.86(+2234.75%)
Feb 06, 2009 27.34 28.17 27.22 28.14 891,921 -618.73(-95.65%)
Feb 05, 2009 625.50 654.17 620.22 646.87 35,079,572 +619.70(+2280.82%)
Feb 05, 2009 26.41 27.42 26.11 27.17 667,316 -598.33(-95.66%)
Feb 04, 2009 634.86 643.64 620.43 625.50 25,949,364 +598.82(+2244.45%)
Feb 04, 2009 26.64 27.34 26.49 26.68 649,309 -608.19(-95.80%)
Feb 03, 2009 628.98 640.44 620.24 634.87 28,754,548 +608.35(+2293.93%)
Feb 03, 2009 25.99 26.65 25.94 26.52 738,945 -602.45(-95.78%)
Feb 02, 2009 615.52 636.66 601.31 628.97 27,086,738 +602.90(+2312.62%)
Feb 02, 2009 25.47 26.31 25.45 26.07 636,850 -589.47(-95.76%)
Jan 30, 2009 636.26 642.24 608.16 615.54 31,038,772 +589.47(+2261.10%)
Jan 30, 2009 26.88 27.14 25.83 26.07 0 -610.18(-95.90%)
Jan 29, 2009 683.40 683.40 634.53 636.25 29,921,032 +609.39(+2268.76%)
Jan 29, 2009 28.12 28.12 26.52 26.86 873,703 -1.32(-4.68%)
Jan 28, 2009 27.57 28.43 27.40 28.18 914,376 -655.23(-95.88%)
Jan 28, 2009 631.38 692.45 631.38 683.41 42,071,600 +656.38(+2428.34%)
Jan 27, 2009 26.72 27.40 26.72 27.03 676,532 -604.33(-95.72%)
Jan 27, 2009 600.37 632.80 600.37 631.36 28,634,472 +604.86(+2282.49%)
Jan 26, 2009 26.32 27.03 26.23 26.50 610,180 +0.18(+0.68%)
Jan 24, 2009 25.60 26.70 25.55 26.32 0 +0.00(+0.00%)
Jan 23, 2009 25.60 26.70 25.55 26.32 907,985 +0.09(+0.34%)
Jan 22, 2009 26.02 26.46 25.49 26.23 1,189,229 +0.07(+0.27%)
Jan 21, 2009 26.09 26.28 25.11 26.16 1,117,558 +0.44(+1.71%)
Jan 20, 2009 26.99 27.29 25.57 25.72 883,320 -1.47(-5.41%)
Jan 16, 2009 27.41 27.47 26.18 27.19 0 +0.29(+1.08%)
Jan 15, 2009 26.07 27.16 25.77 26.90 950,194 +0.75(+2.87%)
Jan 14, 2009 26.24 26.57 25.92 26.15 873,805 -0.58(-2.17%)
Jan 13, 2009 26.53 27.05 26.28 26.73 1,164,959 -0.12(-0.45%)
Jan 12, 2009 27.65 27.73 26.63 26.85 721,063 -0.70(-2.54%)
Jan 10, 2009 27.69 27.83 26.85 27.55 0 +0.00(+0.00%)
Jan 09, 2009 27.69 27.83 26.85 27.55 1,178,950 -0.14(-0.51%)
Jan 08, 2009 27.23 27.77 26.66 27.69 1,141,865 +0.48(+1.76%)
Jan 07, 2009 28.00 28.00 27.00 27.21 999,527 -1.05(-3.72%)
Jan 06, 2009 28.26 28.85 27.84 28.26 1,443,292 +0.17(+0.61%)
Jan 05, 2009 28.74 28.82 27.86 28.09 1,046,721 -0.81(-2.80%)
Jan 02, 2009 28.95 29.10 27.81 28.90 0 +0.47(+1.65%)
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.