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 28, 2013 67.13 68.55 66.82 68.37 682,765 +1.36(+2.03%)
Mar 27, 2013 67.02 67.09 66.16 67.01 570,797 -0.45(-0.67%)
Mar 26, 2013 67.63 67.63 66.71 67.46 590,441 +0.19(+0.28%)
Mar 25, 2013 68.87 68.87 67.05 67.27 461,758 -1.35(-1.97%)
Mar 22, 2013 68.45 68.64 68.13 68.62 255,401 +0.29(+0.42%)
Mar 21, 2013 68.52 68.84 67.77 68.33 352,203 -0.61(-0.88%)
Mar 20, 2013 68.80 69.17 68.45 68.94 372,379 +0.44(+0.64%)
Mar 19, 2013 68.69 68.81 67.57 68.50 379,039 -0.03(-0.04%)
Mar 18, 2013 67.52 69.00 66.87 68.53 300,418 -0.06(-0.09%)
Mar 15, 2013 68.55 68.79 68.25 68.59 431,232 -0.19(-0.28%)
Mar 14, 2013 68.87 69.01 68.57 68.78 234,287 +0.11(+0.16%)
Mar 13, 2013 68.18 68.70 67.93 68.67 173,686 +0.41(+0.60%)
Mar 12, 2013 68.66 68.89 67.93 68.26 323,143 -0.58(-0.84%)
Mar 11, 2013 68.79 68.97 68.54 68.84 282,900 -0.16(-0.23%)
Mar 08, 2013 68.31 69.13 67.92 69.00 412,593 +1.14(+1.68%)
Mar 07, 2013 67.98 68.14 67.50 67.86 301,484 +0.18(+0.27%)
Mar 06, 2013 68.26 68.26 67.47 67.68 327,014 -0.27(-0.40%)
Mar 05, 2013 67.39 68.47 67.39 67.95 635,656 +0.76(+1.13%)
Mar 04, 2013 67.54 67.92 66.32 67.19 702,257 -0.42(-0.62%)
Mar 01, 2013 67.78 68.02 66.98 67.61 784,921 -0.57(-0.84%)
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%)
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.