Palo Alto Networks Inc $81.49

down -0.26


23/7/2014 04:01 PM  |  NYSE : PANW  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PANW historical data

Date Open High Low Close Volume
7/22/201480.1882.5079.9681.751,425,243
7/21/201478.7080.1078.0880.03929,963
7/18/201477.3179.6377.3179.211,351,335
7/17/201477.4078.9276.5177.261,557,390
7/16/201478.0479.6376.9077.591,520,458
7/15/201476.4977.0675.0375.98796,098
7/14/201477.4677.5975.4076.221,017,028
7/11/201476.3878.1875.5776.921,364,939
7/10/201474.1476.8673.1276.711,596,210
7/9/201475.6076.7474.7776.161,285,359
7/8/201479.5179.5673.7175.363,598,489
7/7/201481.9682.0079.1579.571,353,203
7/3/201482.0482.4080.4582.22772,856
7/2/201483.3783.3781.6481.871,447,587
7/1/201484.2385.6081.6782.263,570,815
6/30/201483.1585.7882.8283.853,076,332
6/27/201480.8381.8680.1981.211,863,197
6/26/201480.9482.1979.4580.882,185,157
6/25/201478.7180.0077.9379.752,431,433
6/24/201479.7480.3978.2578.771,976,201
6/23/201480.0481.7879.6380.171,232,663
6/20/201480.0880.7978.8180.241,334,628
6/19/201480.9181.7979.5280.201,012,082
6/18/201481.1181.3679.4380.501,267,204
6/17/201480.8482.2780.0680.661,577,041
6/16/201478.5681.2477.8580.631,783,388
6/13/201478.2479.5076.2778.801,099,179
6/12/201477.7782.0077.6178.513,246,631
6/11/201477.2878.6677.0078.20978,396
6/10/201477.2378.5076.6178.14886,054
6/9/201477.9878.6476.7177.401,239,148
6/6/201477.8078.7876.7377.981,625,996
6/5/201476.1178.6574.1277.002,916,685
6/4/201473.9076.4973.5075.341,847,377
6/3/201473.2974.9372.6174.261,540,621
6/2/201475.1275.1972.0073.692,037,592
5/30/201473.4076.8573.0074.913,462,035
5/29/201477.5478.0072.8673.178,888,447
5/28/201469.8370.5668.0369.512,568,918
5/27/201468.4570.0766.7769.612,102,865
5/23/201466.6667.2564.0066.991,052,983
5/22/201463.4666.9363.3666.641,585,383
5/21/201462.9964.2162.3863.52914,905
5/20/201463.0064.5761.3863.021,245,157
5/19/201460.8262.8560.5462.68934,798
5/16/201459.9761.4858.6461.32987,150
5/15/201460.4360.5857.4759.611,590,755
5/14/201461.6462.4460.0960.131,076,257
5/13/201462.2564.6061.6061.881,190,417
5/12/201459.3363.0058.3762.221,505,256
5/9/201459.3460.2757.9058.512,501,314
5/8/201459.5062.7058.6059.611,462,123
5/7/201464.0564.4258.2859.993,502,676
5/6/201466.5267.8765.2765.711,594,460
5/5/201464.2267.1264.0467.02891,985
5/2/201465.3767.0163.6265.081,093,859
5/1/201463.9068.7263.8865.271,611,856
4/30/201464.2864.4063.0163.581,049,045
4/29/201464.0365.4563.0064.361,555,977
4/28/201466.6067.1761.9664.322,006,313
4/25/201467.8669.0765.8866.161,242,534
4/24/201470.4970.4964.7068.011,473,504
4/23/201470.9170.9167.9069.051,006,708
4/22/201467.8472.5067.0071.191,822,225
4/21/201470.0570.6367.7768.381,187,789
4/17/201469.8070.7368.7669.961,372,931
4/16/201469.0070.1167.3069.841,878,199
4/15/201466.2868.8564.4768.362,603,646
4/14/201466.0068.7464.4665.942,660,124
4/11/201462.3465.4761.7764.302,524,831
4/10/201468.3069.9562.8263.803,289,949
4/9/201463.7968.4263.7968.133,052,322
4/8/201461.0464.6660.7063.492,485,349
4/7/201462.5663.8859.2060.232,670,849
4/4/201465.8466.0060.8063.063,426,297
4/3/201470.5371.2465.0965.283,139,182
4/2/201471.3172.4370.0971.041,451,318
4/1/201470.5071.5469.8370.961,983,926
3/31/201470.6571.3068.4168.601,409,861
3/28/201470.7270.7267.0069.762,611,845
3/27/201469.5972.3667.8771.251,199,743
3/26/201473.7674.2269.3469.381,962,844
3/25/201475.0075.7772.1072.691,729,295
3/24/201477.4077.9971.2773.132,168,226
3/21/201479.3179.3175.7676.561,892,792
3/20/201478.6680.1077.0078.52757,537
3/19/201479.7980.8078.0078.66936,191
3/18/201478.2580.8477.5079.821,192,783
3/17/201477.5680.4476.6378.512,271,799
3/14/201476.2178.2475.5976.791,265,925
3/13/201477.8878.9875.8176.441,374,438
3/12/201476.2077.9573.3877.921,334,709
3/11/201478.3779.5676.6677.161,669,789
3/10/201476.8178.5876.2078.263,417,980
3/7/201470.1478.5968.1077.127,568,654
3/6/201469.3170.6568.2769.452,491,312
3/5/201468.7471.4968.6769.401,732,463
3/4/201469.4271.1069.2670.631,972,732
3/3/201469.7969.8566.3867.802,829,839
2/28/201472.7073.3570.0871.152,344,493
Trading Center