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, 2015 101.15 101.19 100.25 100.39 369,899 -1.24(-1.22%)
Mar 30, 2015 101.14 102.46 101.14 101.63 326,229 +1.14(+1.13%)
Mar 27, 2015 100.55 99.34 100.49 357,074 +0.64(+0.64%)
Mar 26, 2015 99.41 100.17 99.10 99.85 382,015 +0.13(+0.13%)
Mar 25, 2015 102.32 102.32 99.70 99.72 422,395 -2.50(-2.45%)
Mar 24, 2015 102.19 102.82 101.56 102.22 420,320 -0.29(-0.28%)
Mar 23, 2015 103.20 103.51 102.47 102.51 365,420 -1.10(-1.06%)
Mar 20, 2015 104.49 104.70 103.47 103.61 1,313,724 -0.47(-0.45%)
Mar 19, 2015 103.69 104.51 103.33 104.08 504,180 -0.45(-0.43%)
Mar 18, 2015 101.51 105.09 100.98 104.53 630,337 +2.46(+2.41%)
Mar 17, 2015 101.81 102.39 101.52 102.07 369,487 -0.72(-0.70%)
Mar 16, 2015 100.11 102.79 100.11 102.79 1,051,234 +3.18(+3.19%)
Mar 13, 2015 99.45 99.79 98.54 99.61 439,353 +0.06(+0.06%)
Mar 12, 2015 98.52 99.75 98.40 99.55 445,311 +1.64(+1.68%)
Mar 11, 2015 98.25 98.37 97.54 97.91 447,768 -0.34(-0.35%)
Mar 10, 2015 98.79 99.67 98.25 98.25 530,459 -1.97(-1.97%)
Mar 09, 2015 100.10 100.42 100.00 100.22 444,949 +0.05(+0.05%)
Mar 06, 2015 101.18 101.84 99.90 100.17 510,556 -1.87(-1.83%)
Mar 05, 2015 101.89 102.12 101.68 102.04 281,487 +0.25(+0.25%)
Mar 04, 2015 102.49 101.33 101.79 353,672 -0.70(-0.68%)
Mar 03, 2015 102.88 103.24 102.36 102.49 307,416 -1.00(-0.97%)
Mar 02, 2015 101.11 103.54 100.70 103.49 457,470 +2.68(+2.66%)
Feb 27, 2015 101.38 101.98 100.59 100.81 600,309 -0.80(-0.79%)
Feb 26, 2015 101.73 101.61 577,936 -0.56(-0.55%)
Feb 25, 2015 103.27 103.58 101.59 102.17 520,258 -1.28(-1.24%)
Feb 24, 2015 100.40 106.19 100.10 103.45 1,362,332 +0.52(+0.51%)
Feb 23, 2015 105.00 105.07 102.34 102.93 1,091,125 -2.09(-1.99%)
Feb 20, 2015 104.17 105.27 103.16 105.02 325,578 +0.80(+0.77%)
Feb 19, 2015 103.43 104.43 103.10 104.22 276,915 +0.46(+0.44%)
Feb 18, 2015 103.41 103.91 103.10 103.76 235,451 +0.36(+0.35%)
Feb 17, 2015 102.87 103.63 102.59 103.40 324,083 +0.40(+0.39%)
Feb 13, 2015 103.00 103.00 103.00 0 +0.14(+0.14%)
Feb 12, 2015 101.98 102.91 101.54 102.86 316,208 +1.61(+1.59%)
Feb 11, 2015 101.34 101.51 100.59 101.25 278,199 -0.11(-0.11%)
Feb 10, 2015 100.44 101.44 99.73 101.36 354,594 +1.20(+1.20%)
Feb 09, 2015 99.34 100.85 99.32 100.16 267,694 +0.03(+0.03%)
Feb 06, 2015 100.30 101.53 99.72 100.13 420,674 -0.09(-0.09%)
Feb 05, 2015 99.55 100.36 99.22 100.22 376,332 +1.01(+1.02%)
Feb 04, 2015 99.71 100.10 99.00 99.21 322,484 -0.94(-0.94%)
Feb 03, 2015 98.98 100.21 98.86 100.15 477,763 +1.80(+1.83%)
Feb 02, 2015 97.06 98.37 96.24 98.35 813,423 +1.59(+1.64%)
Jan 30, 2015 97.34 97.73 96.59 96.76 508,735 -1.41(-1.44%)
Jan 29, 2015 97.07 98.22 96.65 98.17 762,891 +0.87(+0.89%)
Jan 28, 2015 99.97 100.55 97.15 97.30 715,770 -2.01(-2.02%)
Jan 27, 2015 99.96 100.36 98.96 99.31 572,995 -2.08(-2.05%)
Jan 26, 2015 100.69 101.42 100.26 101.39 398,408 +0.67(+0.67%)
Jan 23, 2015 101.10 101.34 100.25 100.72 488,127 -0.53(-0.52%)
Jan 22, 2015 101.37 101.25 379,658 +1.03(+1.03%)
Jan 21, 2015 99.28 100.28 98.86 100.22 390,143 +0.45(+0.45%)
Jan 20, 2015 100.19 100.27 98.54 99.77 422,246 +0.19(+0.19%)
Jan 16, 2015 98.64 99.67 97.96 99.58 606,243 +0.50(+0.50%)
Jan 15, 2015 98.97 99.08 490,119 -1.00(-1.00%)
Jan 14, 2015 99.52 100.22 98.89 100.08 446,752 -0.22(-0.22%)
Jan 13, 2015 100.30 582,895 -0.23(-0.23%)
Jan 12, 2015 101.96 102.33 100.24 100.53 548,226 -1.18(-1.16%)
Jan 09, 2015 103.28 103.29 101.36 101.71 645,098 -1.51(-1.46%)
Jan 08, 2015 101.60 103.29 100.95 103.22 857,871 +2.62(+2.60%)
Jan 07, 2015 100.18 100.80 99.09 100.60 786,794 +1.13(+1.14%)
Jan 06, 2015 98.94 99.70 97.57 99.47 903,289 +0.37(+0.37%)
Jan 05, 2015 100.37 100.56 98.62 99.10 875,518 -2.27(-2.24%)
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.