Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Dec 31, 2009 36.20 36.20 36.20 0 -0.49(-1.34%)
Dec 30, 2009 36.91 37.09 36.60 36.69 971,455 -0.33(-0.89%)
Dec 29, 2009 36.90 37.10 36.78 37.02 687,046 +0.10(+0.27%)
Dec 28, 2009 37.11 37.15 36.83 36.92 1,480,567 -0.20(-0.54%)
Dec 24, 2009 36.42 37.25 36.33 37.12 621,467 +0.85(+2.34%)
Dec 23, 2009 35.77 36.27 35.65 36.27 535,252 +0.64(+1.80%)
Dec 22, 2009 35.94 36.16 35.55 35.63 661,426 -0.25(-0.70%)
Dec 21, 2009 35.91 36.13 35.82 35.88 816,017 +0.23(+0.65%)
Dec 18, 2009 35.85 35.85 35.16 35.65 1,527,422 +0.26(+0.73%)
Dec 17, 2009 34.05 35.53 34.00 35.39 1,955,598 +1.08(+3.15%)
Dec 16, 2009 34.39 34.68 34.27 34.31 820,962 -0.01(-0.03%)
Dec 15, 2009 34.38 34.61 34.26 34.32 814,537 -0.34(-0.98%)
Dec 14, 2009 34.57 34.72 34.41 34.66 1,038,167 +0.03(+0.09%)
Dec 11, 2009 34.14 34.93 34.12 34.63 1,066,317 +0.55(+1.61%)
Dec 10, 2009 34.36 34.50 33.29 34.08 3,068,593 +2.69(+8.57%)
Dec 09, 2009 31.64 31.64 31.06 31.39 822,673 -0.18(-0.57%)
Dec 08, 2009 31.87 31.87 31.23 31.57 869,900 -0.50(-1.56%)
Dec 07, 2009 32.36 32.43 32.04 32.07 729,765 -0.16(-0.50%)
Dec 04, 2009 32.11 32.35 31.72 32.23 854,980 +0.72(+2.28%)
Dec 03, 2009 32.04 32.19 31.50 31.51 786,462 -0.53(-1.65%)
Dec 02, 2009 32.14 32.40 31.90 32.04 828,037 -0.17(-0.53%)
Dec 01, 2009 32.28 32.32 31.89 32.21 813,800 +0.38(+1.19%)
Nov 30, 2009 32.00 32.00 31.31 31.83 1,235,105 -0.30(-0.93%)
Nov 27, 2009 31.61 32.39 31.53 32.13 404,569 -0.59(-1.80%)
Nov 25, 2009 32.44 32.75 32.26 32.72 599,336 +0.27(+0.83%)
Nov 24, 2009 32.55 32.66 32.17 32.45 635,730 -0.03(-0.09%)
Nov 23, 2009 32.64 32.99 32.32 32.48 706,397 +0.23(+0.71%)
Nov 20, 2009 32.02 32.41 32.02 32.25 961,158 -0.10(-0.31%)
Nov 19, 2009 33.14 33.23 31.77 32.35 1,535,563 -1.24(-3.69%)
Nov 18, 2009 33.85 34.12 32.96 33.59 1,707,875 -1.03(-2.98%)
Nov 17, 2009 34.92 34.92 34.22 34.62 615,160 -0.25(-0.72%)
Nov 16, 2009 34.61 35.23 34.50 34.87 1,021,831 +0.43(+1.25%)
Nov 13, 2009 34.14 34.82 33.87 34.44 686,503 +0.50(+1.47%)
Nov 12, 2009 34.03 34.38 33.88 33.94 561,912 -0.16(-0.47%)
Nov 11, 2009 34.03 34.52 33.91 34.10 703,465 +0.21(+0.62%)
Nov 10, 2009 33.87 34.25 33.58 33.89 462,897 -0.16(-0.47%)
Nov 09, 2009 33.56 34.07 33.36 34.05 506,481 +0.82(+2.47%)
Nov 06, 2009 32.89 33.40 32.78 33.23 839,728 -0.11(-0.33%)
Nov 05, 2009 32.27 33.34 32.27 33.34 553,774 +1.18(+3.67%)
Nov 04, 2009 32.50 32.84 32.13 32.16 900,200 -0.18(-0.56%)
Nov 03, 2009 31.76 32.46 31.60 32.34 1,326,751 +0.51(+1.60%)
Nov 02, 2009 32.00 32.59 31.43 31.83 1,630,902 +0.09(+0.28%)
Oct 30, 2009 33.52 33.60 31.74 31.74 2,207,249 -2.16(-6.37%)
Oct 29, 2009 32.40 34.22 32.21 33.90 3,305,023 +1.69(+5.25%)
Oct 28, 2009 31.32 32.60 30.74 32.21 3,007,636 +0.76(+2.42%)
Oct 27, 2009 31.95 32.09 31.31 31.45 1,169,536 -0.50(-1.56%)
Oct 26, 2009 32.91 33.24 31.85 31.95 1,157,547 -0.93(-2.83%)
Oct 23, 2009 33.09 33.17 32.75 32.88 784,958 -0.66(-1.97%)
Oct 22, 2009 32.92 33.61 32.42 33.54 1,047,301 +0.45(+1.36%)
Oct 21, 2009 33.34 33.84 33.08 33.09 855,814 -0.39(-1.16%)
Oct 20, 2009 33.50 33.65 33.44 33.48 935,846 -0.13(-0.39%)
Oct 19, 2009 33.31 33.83 33.31 33.61 698,431 +0.29(+0.87%)
Oct 16, 2009 33.49 33.49 32.92 33.32 449,248 -0.45(-1.33%)
Oct 15, 2009 33.45 33.79 33.27 33.77 477,910 +0.23(+0.69%)
Oct 14, 2009 32.96 33.59 32.84 33.54 488,023 +1.07(+3.30%)
Oct 13, 2009 32.51 32.70 32.31 32.47 420,654 -0.17(-0.52%)
Oct 12, 2009 32.67 32.75 32.39 32.64 669,340 +0.19(+0.59%)
Oct 09, 2009 32.12 32.49 31.97 32.45 749,009 +0.39(+1.22%)
Oct 08, 2009 31.98 32.27 31.79 32.06 735,429 +0.25(+0.79%)
Oct 07, 2009 31.68 31.93 31.63 31.81 757,189 -0.18(-0.56%)
Oct 06, 2009 31.90 32.32 31.70 31.99 1,150,850 +0.35(+1.11%)
Oct 05, 2009 31.01 31.93 30.88 31.64 1,157,831 +0.81(+2.63%)
Oct 02, 2009 31.19 31.24 30.64 30.83 723,770 -0.49(-1.56%)
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.