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 (%)
Sep 30, 2013 76.57 77.40 76.57 77.04 392,937 -0.46(-0.59%)
Sep 27, 2013 77.03 77.58 76.84 77.50 462,592 +0.04(+0.05%)
Sep 26, 2013 77.48 77.71 76.94 77.46 406,844 +0.02(+0.03%)
Sep 25, 2013 77.08 77.83 77.00 77.44 484,637 +0.27(+0.35%)
Sep 24, 2013 76.91 77.91 76.68 77.17 787,910 -0.05(-0.06%)
Sep 23, 2013 77.23 77.37 76.47 77.22 634,398 -0.01(-0.01%)
Sep 20, 2013 77.63 77.75 77.00 77.23 812,410 -0.12(-0.16%)
Sep 19, 2013 76.76 77.61 76.76 77.35 724,095 +1.33(+1.75%)
Sep 18, 2013 74.60 76.06 74.27 76.02 418,035 +1.33(+1.78%)
Sep 17, 2013 74.01 74.83 73.82 74.69 392,544 +0.86(+1.16%)
Sep 16, 2013 74.07 74.62 73.76 73.83 438,803 +0.53(+0.72%)
Sep 13, 2013 74.15 74.29 72.92 73.30 533,973 -0.67(-0.91%)
Sep 12, 2013 74.51 74.86 73.86 73.97 424,327 -0.68(-0.91%)
Sep 11, 2013 73.94 74.86 73.92 74.65 691,067 +0.81(+1.10%)
Sep 10, 2013 72.63 73.93 72.39 73.84 474,519 +1.65(+2.29%)
Sep 09, 2013 71.75 72.37 71.56 72.19 301,136 +0.72(+1.01%)
Sep 06, 2013 71.64 72.00 70.74 71.47 540,847 -0.12(-0.17%)
Sep 05, 2013 70.81 71.91 70.66 71.59 391,575 +0.72(+1.02%)
Sep 04, 2013 69.96 71.05 69.88 70.87 529,335 +0.88(+1.26%)
Sep 03, 2013 70.27 70.70 69.38 69.99 519,872 +0.85(+1.23%)
Aug 30, 2013 69.79 69.92 68.89 69.14 532,658 -0.60(-0.86%)
Aug 29, 2013 69.50 69.80 68.76 69.74 714,254 +0.54(+0.78%)
Aug 28, 2013 68.83 69.42 68.43 69.20 515,589 +0.38(+0.55%)
Aug 27, 2013 70.01 70.14 68.82 68.82 418,088 -1.96(-2.77%)
Aug 26, 2013 70.87 71.36 70.68 70.78 367,707 -0.12(-0.17%)
Aug 23, 2013 70.92 71.19 70.45 70.90 318,951 +0.10(+0.14%)
Aug 22, 2013 70.41 71.18 70.28 70.80 350,226 +0.45(+0.64%)
Aug 21, 2013 70.71 71.01 70.30 70.35 553,880 -0.40(-0.57%)
Aug 20, 2013 70.52 70.97 70.38 70.75 533,052 +0.25(+0.35%)
Aug 19, 2013 70.34 70.89 70.14 70.50 448,119 +0.12(+0.17%)
Aug 16, 2013 70.36 70.78 70.08 70.38 393,107 +0.02(+0.03%)
Aug 15, 2013 68.52 70.65 68.52 70.36 372,792 -0.75(-1.05%)
Aug 14, 2013 71.96 71.96 71.03 71.11 314,601 -0.83(-1.15%)
Aug 13, 2013 72.00 72.22 71.43 71.94 191,106 -0.04(-0.06%)
Aug 12, 2013 71.20 72.09 71.20 71.98 255,279 +0.42(+0.59%)
Aug 09, 2013 71.50 72.11 71.27 71.56 390,919 +0.06(+0.08%)
Aug 08, 2013 71.74 72.06 71.49 71.50 327,764 +0.01(+0.01%)
Aug 07, 2013 71.41 71.62 70.95 71.49 383,361 -0.18(-0.25%)
Aug 06, 2013 71.65 71.90 71.32 71.67 653,974 +0.09(+0.13%)
Aug 05, 2013 71.27 71.65 71.10 71.58 350,401 +0.17(+0.24%)
Aug 02, 2013 70.50 71.76 70.50 71.41 435,533 +0.19(+0.27%)
Aug 01, 2013 70.41 71.30 70.41 71.22 663,242 +1.26(+1.80%)
Jul 31, 2013 69.74 70.45 69.55 69.96 344,068 +0.31(+0.45%)
Jul 30, 2013 69.98 70.32 69.45 69.65 273,661 -0.06(-0.09%)
Jul 29, 2013 70.28 70.50 69.67 69.71 216,441 -0.66(-0.94%)
Jul 26, 2013 70.46 70.67 69.87 70.37 214,343 -0.40(-0.57%)
Jul 25, 2013 70.11 70.88 70.00 70.77 419,793 +0.41(+0.58%)
Jul 24, 2013 70.97 71.23 70.13 70.36 429,186 -0.36(-0.51%)
Jul 23, 2013 71.18 71.19 70.48 70.72 266,767 -0.31(-0.44%)
Jul 22, 2013 70.55 71.20 70.78 71.03 502,032 +0.25(+0.35%)
Jul 19, 2013 70.56 70.90 70.42 70.78 420,022 +0.03(+0.04%)
Jul 18, 2013 70.50 70.96 70.39 70.75 455,782 +0.28(+0.39%)
Jul 17, 2013 70.14 70.56 69.75 70.47 470,529 +0.42(+0.61%)
Jul 16, 2013 70.37 70.66 69.74 70.05 337,208 -0.30(-0.43%)
Jul 15, 2013 70.58 70.77 70.32 70.35 213,939 -0.27(-0.38%)
Jul 12, 2013 70.56 70.74 70.19 70.62 540,889 +0.06(+0.09%)
Jul 11, 2013 70.41 70.66 70.05 70.56 426,544 +1.02(+1.47%)
Jul 10, 2013 69.37 69.80 69.12 69.54 373,029 +0.19(+0.27%)
Jul 09, 2013 67.72 69.74 68.52 69.35 602,261 +0.83(+1.21%)
Jul 08, 2013 68.00 68.79 67.81 68.52 530,228 +0.78(+1.15%)
Jul 05, 2013 67.66 67.81 67.30 67.74 373,099 +0.76(+1.13%)
Jul 03, 2013 66.97 67.27 66.45 66.98 277,681 -0.31(-0.46%)
Jul 02, 2013 66.92 67.83 66.80 67.29 593,963 +0.19(+0.28%)
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.