Skip to main content

Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 62.76 63.06 62.56 62.85 36,059 +0.31(+0.50%)
Sep 27, 2012 62.50 62.64 62.05 62.54 44,587 +0.89(+1.44%)
Sep 26, 2012 61.51 61.91 60.71 61.65 67,856 -0.95(-1.52%)
Sep 25, 2012 63.23 63.81 62.60 62.60 54,651 -0.94(-1.48%)
Sep 24, 2012 62.74 63.62 62.56 63.54 108,874 -2.24(-3.41%)
Sep 21, 2012 66.16 66.32 65.72 65.78 62,244 +0.55(+0.84%)
Sep 20, 2012 65.15 65.50 64.54 65.23 303,628 -0.80(-1.21%)
Sep 19, 2012 66.36 66.36 65.80 66.03 66,338 +0.57(+0.87%)
Sep 18, 2012 66.84 67.51 65.26 65.46 72,428 -1.10(-1.65%)
Sep 17, 2012 67.94 68.78 66.53 66.56 140,222 -1.96(-2.86%)
Sep 14, 2012 68.68 69.21 68.30 68.52 144,792 +0.94(+1.39%)
Sep 13, 2012 67.33 68.45 66.32 67.58 208,964 +0.83(+1.24%)
Sep 12, 2012 67.10 67.23 66.31 66.75 117,137 +0.87(+1.32%)
Sep 11, 2012 66.20 66.70 65.84 65.88 75,399 +0.29(+0.44%)
Sep 10, 2012 64.87 66.15 64.75 65.59 146,512 +1.18(+1.83%)
Sep 07, 2012 63.91 64.55 63.47 64.41 89,145 +0.83(+1.31%)
Sep 06, 2012 63.72 64.03 63.33 63.58 92,589 +0.15(+0.24%)
Sep 05, 2012 63.05 63.61 62.82 63.43 76,568 +0.33(+0.52%)
Sep 04, 2012 62.98 63.30 62.61 63.10 65,138 +1.36(+2.20%)
Aug 31, 2012 61.27 61.97 59.61 61.74 43,983 +1.20(+1.98%)
Aug 30, 2012 62.57 62.61 60.25 60.54 60,281 -1.71(-2.75%)
Aug 29, 2012 62.49 63.15 62.09 62.25 48,751 -1.70(-2.66%)
Aug 27, 2012 63.68 64.50 63.54 63.95 63,001 -0.42(-0.65%)
Aug 24, 2012 64.01 64.43 63.45 64.37 125,565 +0.12(+0.19%)
Aug 23, 2012 63.42 64.67 63.13 64.25 325,235 +2.21(+3.56%)
Aug 22, 2012 61.98 62.40 61.48 62.04 92,926 +0.65(+1.06%)
Aug 21, 2012 60.75 61.67 60.75 61.39 83,239 +1.47(+2.45%)
Aug 20, 2012 59.13 59.98 59.09 59.92 36,015 +0.00(+0.00%)
Aug 17, 2012 59.04 59.98 58.57 59.92 382,441 +2.43(+4.23%)
Aug 16, 2012 56.74 57.87 56.74 57.49 39,612 +0.71(+1.25%)
Aug 15, 2012 56.69 56.98 56.54 56.78 18,468 -0.08(-0.14%)
Aug 14, 2012 56.60 57.55 56.60 56.86 22,872 +0.37(+0.65%)
Aug 13, 2012 56.93 57.05 56.43 56.49 49,922 -0.79(-1.38%)
Aug 10, 2012 56.93 57.38 56.89 57.28 31,354 -0.39(-0.67%)
Aug 09, 2012 57.44 58.07 57.44 57.67 21,231 +0.04(+0.08%)
Aug 08, 2012 57.64 57.84 57.57 57.62 15,615 -0.01(-0.02%)
Aug 07, 2012 57.61 57.91 57.59 57.63 19,671 +0.64(+1.12%)
Aug 06, 2012 56.83 57.30 56.70 56.99 38,986 +0.15(+0.26%)
Aug 03, 2012 56.59 57.25 56.46 56.84 22,594 +0.94(+1.68%)
Aug 02, 2012 56.46 56.80 55.51 55.90 58,941 -1.34(-2.34%)
Aug 01, 2012 57.60 57.84 56.00 57.24 57,524 -0.73(-1.26%)
Jul 31, 2012 58.19 58.24 57.81 57.97 73,116 +0.02(+0.04%)
Jul 30, 2012 56.93 58.53 56.93 57.95 35,587 +1.08(+1.89%)
Jul 27, 2012 56.50 56.99 56.13 56.87 32,856 +0.76(+1.35%)
Jul 26, 2012 56.32 56.54 55.92 56.11 20,417 +0.46(+0.83%)
Jul 25, 2012 55.71 55.82 55.33 55.65 33,182 +0.30(+0.54%)
Jul 24, 2012 55.84 55.99 54.74 55.35 80,806 -0.89(-1.58%)
Jul 23, 2012 55.97 56.37 55.62 56.24 53,100 -0.33(-0.58%)
Jul 20, 2012 56.74 57.06 56.57 56.57 42,438 -0.93(-1.62%)
Jul 19, 2012 56.91 57.65 56.91 57.50 16,544 +0.80(+1.41%)
Jul 18, 2012 57.09 57.09 56.57 56.70 72,244 -0.64(-1.12%)
Jul 17, 2012 57.14 57.58 56.57 57.34 60,944 +0.43(+0.76%)
Jul 16, 2012 57.47 57.47 56.72 56.91 24,119 -0.48(-0.84%)
Jul 13, 2012 57.01 57.68 57.01 57.39 18,029 +0.55(+0.97%)
Jul 12, 2012 56.49 57.07 56.22 56.84 23,575 -0.50(-0.87%)
Jul 11, 2012 56.82 57.42 56.79 57.34 28,079 +0.69(+1.22%)
Jul 10, 2012 57.70 57.85 56.41 56.65 21,888 -0.83(-1.44%)
Jul 09, 2012 57.37 57.57 57.34 57.48 24,285 +0.76(+1.34%)
Jul 06, 2012 57.56 57.91 56.72 56.72 23,332 -0.98(-1.70%)
Jul 05, 2012 57.74 58.31 57.59 57.70 39,314 -1.27(-2.15%)
Jul 03, 2012 58.25 59.04 58.25 58.97 94,367 +2.23(+3.93%)
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.