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 29, 2015 124.60 124.78 124.44 124.44 1,366,723 -0.20(-0.16%)
May 28, 2015 124.65 124.85 124.53 124.64 931,024 +0.01(+0.01%)
May 27, 2015 124.87 124.90 124.55 124.63 849,803 -0.18(-0.14%)
May 26, 2015 124.95 124.50 124.81 1,446,271 +0.22(+0.18%)
May 22, 2015 124.59 124.59 124.59 0 +0.30(+0.24%)
May 21, 2015 124.22 124.51 124.21 124.29 1,672,387 +0.06(+0.05%)
May 20, 2015 123.86 124.27 123.86 124.23 2,411,778 +0.33(+0.27%)
May 19, 2015 123.88 124.03 123.82 123.90 2,471,983 +0.00(+0.00%)
May 18, 2015 123.75 124.05 123.71 123.90 3,957,211 +0.20(+0.16%)
May 15, 2015 123.82 123.66 123.70 4,774,920 -0.05(-0.04%)
May 14, 2015 123.80 124.14 123.65 123.75 6,320,958 -0.14(-0.11%)
May 13, 2015 124.61 123.84 123.89 32,373,048 +5.27(+4.44%)
May 12, 2015 119.84 120.34 116.59 118.62 7,612,767 +19.31(+19.44%)
May 11, 2015 99.25 99.56 98.73 99.31 277,610 -0.21(-0.21%)
May 08, 2015 99.06 99.86 98.67 99.52 393,777 +1.69(+1.73%)
May 07, 2015 97.69 98.13 97.21 97.83 388,930 +0.05(+0.05%)
May 06, 2015 97.98 98.27 97.11 97.78 279,856 +0.16(+0.16%)
May 05, 2015 98.13 99.07 97.48 97.62 442,851 -0.79(-0.80%)
May 04, 2015 98.06 98.94 98.06 98.41 359,946 +0.25(+0.25%)
May 01, 2015 97.75 98.73 97.75 98.16 427,776 +0.84(+0.86%)
Apr 30, 2015 97.90 98.43 96.83 97.32 407,844 -0.85(-0.87%)
Apr 29, 2015 98.12 98.48 97.35 98.17 515,083 -0.32(-0.32%)
Apr 28, 2015 97.96 98.73 97.70 98.49 361,705 +0.17(+0.17%)
Apr 27, 2015 97.53 98.71 97.45 98.32 462,836 +1.16(+1.19%)
Apr 24, 2015 97.77 98.19 96.77 97.16 375,794 -0.54(-0.55%)
Apr 23, 2015 97.59 98.38 97.11 97.70 512,587 -0.05(-0.05%)
Apr 22, 2015 98.07 98.43 97.00 97.75 503,488 -0.81(-0.82%)
Apr 21, 2015 99.39 99.59 98.16 98.56 297,992 -0.10(-0.10%)
Apr 20, 2015 98.75 98.96 98.30 98.66 295,219 +0.58(+0.59%)
Apr 17, 2015 98.74 98.82 97.65 98.08 407,342 -1.71(-1.71%)
Apr 16, 2015 99.61 100.15 99.13 99.79 306,737 -0.17(-0.17%)
Apr 15, 2015 99.65 100.39 99.32 99.96 234,804 +0.71(+0.72%)
Apr 14, 2015 98.25 99.52 97.83 99.25 308,078 +0.81(+0.82%)
Apr 13, 2015 99.20 99.79 98.26 98.44 487,441 -0.92(-0.93%)
Apr 10, 2015 99.79 99.98 99.25 99.36 404,560 -0.02(-0.02%)
Apr 09, 2015 99.84 100.14 98.50 99.38 304,349 -0.46(-0.46%)
Apr 08, 2015 99.69 99.96 98.95 99.84 418,821 +0.07(+0.07%)
Apr 07, 2015 100.42 101.01 99.73 99.77 401,053 -0.76(-0.76%)
Apr 06, 2015 98.84 101.36 98.69 100.53 332,125 +1.15(+1.16%)
Apr 02, 2015 99.38 99.38 99.38 0 +0.69(+0.70%)
Apr 01, 2015 100.05 100.05 98.47 98.69 658,143 -1.70(-1.69%)
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%)
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.