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, 2007 44.99 45.45 44.23 44.75 1,441,985 -0.17(-0.38%)
May 30, 2007 43.96 44.92 43.82 44.92 833,100 +0.69(+1.56%)
May 29, 2007 43.97 44.83 43.97 44.23 725,400 +0.30(+0.68%)
May 25, 2007 43.01 44.67 42.90 43.93 1,005,900 +1.13(+2.64%)
May 24, 2007 43.10 43.75 42.71 42.80 925,769 -0.07(-0.16%)
May 23, 2007 43.71 43.79 42.77 42.87 548,000 -0.83(-1.90%)
May 22, 2007 43.30 43.75 43.06 43.70 781,096 +0.45(+1.04%)
May 21, 2007 42.99 43.65 42.90 43.25 671,300 +0.26(+0.60%)
May 18, 2007 42.47 43.00 42.43 42.99 587,000 +0.59(+1.39%)
May 17, 2007 42.29 42.53 42.20 42.40 504,300 +0.11(+0.26%)
May 16, 2007 42.04 42.31 41.82 42.29 542,600 +0.24(+0.57%)
May 15, 2007 41.77 42.43 41.68 42.05 584,500 +0.18(+0.43%)
May 14, 2007 41.74 42.08 41.65 41.87 393,400 -0.03(-0.07%)
May 11, 2007 41.57 41.90 41.52 41.90 478,700 +0.24(+0.58%)
May 10, 2007 42.46 42.57 41.66 41.66 414,500 -0.80(-1.88%)
May 09, 2007 41.78 42.55 41.78 42.46 459,300 +0.73(+1.75%)
May 08, 2007 41.40 41.78 41.33 41.73 696,100 +0.08(+0.19%)
May 07, 2007 41.90 42.16 41.61 41.65 401,400 -0.20(-0.48%)
May 04, 2007 42.21 42.25 41.74 41.85 383,400 -0.16(-0.38%)
May 03, 2007 41.72 42.15 41.64 42.01 777,500 +0.43(+1.03%)
May 02, 2007 41.10 41.66 41.09 41.58 719,600 +0.47(+1.14%)
May 01, 2007 42.06 42.06 41.05 41.11 1,414,799 -0.84(-2.00%)
Apr 30, 2007 42.15 42.15 41.82 41.95 839,171 -0.04(-0.10%)
Apr 27, 2007 41.43 42.14 41.43 41.99 747,000 +0.33(+0.79%)
Apr 26, 2007 41.44 41.85 41.43 41.66 615,000 +0.15(+0.36%)
Apr 25, 2007 41.07 41.56 40.91 41.51 753,500 +0.57(+1.39%)
Apr 24, 2007 40.99 41.12 40.75 40.94 996,500 +0.09(+0.22%)
Apr 23, 2007 40.30 41.00 40.27 40.85 630,000 +0.45(+1.11%)
Apr 20, 2007 39.81 40.40 39.81 40.40 646,545 +0.53(+1.33%)
Apr 19, 2007 40.45 40.45 39.27 39.87 639,900 +0.01(+0.03%)
Apr 18, 2007 39.73 39.95 39.59 39.86 759,700 +0.13(+0.33%)
Apr 17, 2007 39.67 39.74 39.57 39.73 770,000 +0.17(+0.43%)
Apr 16, 2007 39.00 39.58 38.99 39.56 833,200 +0.64(+1.64%)
Apr 13, 2007 38.65 39.04 38.63 38.92 761,081 +0.42(+1.09%)
Apr 12, 2007 37.99 38.56 37.76 38.50 685,200 +0.36(+0.94%)
Apr 11, 2007 38.51 38.73 37.92 38.14 511,400 -0.27(-0.70%)
Apr 10, 2007 38.44 38.64 38.18 38.41 368,742 -0.21(-0.54%)
Apr 09, 2007 38.46 38.84 38.45 38.62 391,200 +0.27(+0.70%)
Apr 05, 2007 38.36 38.52 38.14 38.35 432,900 -0.21(-0.54%)
Apr 04, 2007 38.30 38.83 38.23 38.56 780,100 +0.19(+0.50%)
Apr 03, 2007 38.03 38.53 38.03 38.37 717,100 +0.38(+1.00%)
Apr 02, 2007 38.16 38.33 37.70 37.99 671,400 -0.01(-0.03%)
Mar 30, 2007 37.87 38.30 37.60 38.00 667,300 +0.26(+0.69%)
Mar 29, 2007 38.27 38.39 37.68 37.74 1,102,000 -0.48(-1.26%)
Mar 28, 2007 38.73 38.84 38.16 38.22 802,700 -0.49(-1.27%)
Mar 27, 2007 38.80 39.00 38.51 38.71 561,100 -0.27(-0.69%)
Mar 26, 2007 39.00 39.10 38.49 38.98 615,300 -0.19(-0.49%)
Mar 23, 2007 38.98 39.45 38.97 39.17 1,207,901 +0.20(+0.51%)
Mar 22, 2007 39.10 39.35 38.89 38.97 584,800 +0.03(+0.08%)
Mar 21, 2007 38.49 38.95 38.36 38.94 485,000 +0.38(+0.99%)
Mar 20, 2007 38.89 39.10 38.41 38.56 1,021,900 -0.12(-0.31%)
Mar 19, 2007 38.18 38.69 38.18 38.68 817,446 +0.58(+1.52%)
Mar 16, 2007 38.02 38.84 37.78 38.10 1,604,800 +0.33(+0.87%)
Mar 15, 2007 37.10 37.81 37.10 37.77 751,500 +0.56(+1.50%)
Mar 14, 2007 37.27 37.71 36.61 37.21 955,499 +0.07(+0.19%)
Mar 13, 2007 37.78 37.85 37.11 37.14 589,300 -0.64(-1.69%)
Mar 12, 2007 37.26 37.95 37.26 37.78 751,100 +0.49(+1.31%)
Mar 09, 2007 37.61 38.14 37.24 37.29 1,138,100 -0.26(-0.69%)
Mar 08, 2007 38.19 38.25 37.48 37.55 1,243,800 -0.22(-0.58%)
Mar 07, 2007 36.60 38.47 36.58 37.77 1,821,600 +1.23(+3.37%)
Mar 06, 2007 35.86 36.71 35.86 36.54 739,700 +0.79(+2.21%)
Mar 05, 2007 36.39 36.52 35.75 35.75 986,801 -0.63(-1.73%)
Mar 02, 2007 35.95 37.55 35.80 36.38 3,409,100 +1.86(+5.39%)
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.