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 (%)
May 31, 2013 70.39 70.74 64.00 68.20 2,291,277 -3.65(-5.08%)
May 30, 2013 71.25 72.64 71.20 71.85 687,391 +0.78(+1.10%)
May 29, 2013 70.84 71.31 70.07 71.07 642,551 -0.41(-0.57%)
May 28, 2013 71.72 72.71 71.39 71.48 627,910 +0.50(+0.70%)
May 24, 2013 71.13 71.20 70.55 70.98 456,191 -0.74(-1.03%)
May 23, 2013 70.87 72.11 70.87 71.72 290,944 +0.09(+0.13%)
May 22, 2013 72.49 73.19 71.32 71.63 471,222 -0.87(-1.20%)
May 21, 2013 72.18 72.98 71.84 72.50 355,625 +0.57(+0.79%)
May 20, 2013 71.27 72.31 71.24 71.93 351,151 +0.56(+0.78%)
May 17, 2013 70.11 71.53 69.95 71.37 664,997 +1.32(+1.88%)
May 16, 2013 70.00 70.67 69.82 70.05 611,739 -0.31(-0.44%)
May 15, 2013 69.24 70.39 69.24 70.36 273,752 +1.99(+2.91%)
May 13, 2013 68.53 68.61 67.83 68.37 319,853 -0.36(-0.52%)
May 10, 2013 68.36 68.81 68.15 68.73 213,099 +0.46(+0.67%)
May 09, 2013 68.43 68.76 68.14 68.27 472,322 -0.23(-0.34%)
May 08, 2013 68.49 68.81 68.23 68.50 599,676 -0.11(-0.16%)
May 07, 2013 67.90 68.72 67.78 68.61 423,903 +0.65(+0.96%)
May 06, 2013 67.99 68.22 67.68 67.96 245,325 -0.12(-0.18%)
May 03, 2013 67.37 68.65 66.77 68.08 503,249 +1.31(+1.96%)
May 02, 2013 66.40 66.88 66.10 66.77 352,774 +0.65(+0.98%)
May 01, 2013 66.44 67.00 66.11 66.12 506,468 -0.59(-0.88%)
Apr 30, 2013 66.32 66.71 66.14 66.71 673,945 +0.25(+0.38%)
Apr 29, 2013 65.91 66.50 65.45 66.46 406,055 +0.81(+1.23%)
Apr 26, 2013 66.61 66.74 65.47 65.65 511,437 -1.09(-1.63%)
Apr 25, 2013 66.00 67.00 66.00 66.74 336,861 +0.93(+1.41%)
Apr 24, 2013 65.78 66.54 65.70 65.81 323,566 +0.20(+0.30%)
Apr 23, 2013 64.69 65.68 64.57 65.61 519,161 +1.35(+2.10%)
Apr 22, 2013 63.63 64.66 63.35 64.26 493,348 +0.76(+1.20%)
Apr 19, 2013 63.91 64.17 62.72 63.50 795,752 -0.51(-0.80%)
Apr 18, 2013 64.74 64.82 63.86 64.01 448,308 -0.61(-0.94%)
Apr 17, 2013 65.21 65.26 64.34 64.62 466,003 -1.09(-1.66%)
Apr 16, 2013 64.78 65.74 64.55 65.71 559,900 +1.40(+2.18%)
Apr 15, 2013 66.57 66.79 64.31 64.31 519,874 -2.74(-4.09%)
Apr 12, 2013 67.69 68.16 66.84 67.05 350,475 -0.88(-1.30%)
Apr 11, 2013 67.28 68.11 67.04 67.93 473,038 +0.59(+0.88%)
Apr 10, 2013 66.27 67.39 66.16 67.34 524,164 +1.24(+1.88%)
Apr 09, 2013 66.76 66.80 65.58 66.10 793,977 -0.74(-1.11%)
Apr 08, 2013 66.73 67.30 66.20 66.84 737,623 +0.03(+0.04%)
Apr 05, 2013 67.00 67.59 66.31 66.81 301,671 -0.35(-0.52%)
Apr 04, 2013 66.86 67.50 66.70 67.16 440,571 +0.48(+0.72%)
Apr 03, 2013 67.10 67.35 66.46 66.68 536,591 -0.48(-0.71%)
Apr 02, 2013 67.48 68.10 66.82 67.16 600,053 +0.00(+0.00%)
Apr 01, 2013 68.24 68.24 66.94 67.16 856,298 -1.21(-1.77%)
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%)
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.