Pall Corp $86.27

down -0.14


17/4/2014 06:40 PM  |  NYSE : PLL  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLL historical data

Date Open High Low Close Volume
4/17/201486.6887.1286.0486.27544,483
4/16/201486.1386.6885.3786.41449,776
4/15/201485.3185.8983.1585.231,439,420
4/14/201490.7791.2084.7185.221,299,740
4/11/201487.0487.3185.8285.95618,447
4/10/201489.3189.7386.9687.29568,634
4/9/201488.1589.3487.9989.31393,768
4/8/201487.4188.2386.9687.92533,011
4/7/201488.9489.2087.0687.66599,537
4/4/201491.0391.4888.9289.07506,834
4/3/201491.0691.3089.8490.40738,308
4/2/201490.8791.8390.5791.031,223,590
4/1/201489.7490.8289.2990.78600,899
3/31/201488.6589.8388.2189.47680,531
3/28/201488.3888.9187.7188.54404,082
3/27/201487.4587.8686.9987.64594,485
3/26/201489.4189.6687.5087.51509,837
3/25/201488.6389.6688.4389.02673,847
3/24/201489.4489.6887.1587.59567,242
3/21/201489.5889.7988.8189.131,542,480
3/20/201487.7388.8187.7388.66513,490
3/19/201487.8288.6387.8188.32837,463
3/18/201487.6588.1987.5188.13562,329
3/17/201486.7687.6786.6387.59553,612
3/14/201485.1486.4984.9886.17680,714
3/13/201486.6186.9284.8085.25536,918
3/12/201486.0886.3585.5386.35448,034
3/11/201487.0187.3686.3286.55378,422
3/10/201487.0087.3486.1786.64385,900
3/7/201487.1987.5086.8287.31630,362
3/6/201486.5287.2486.5286.90273,785
3/5/201486.4986.7785.9986.60715,164
3/4/201486.3986.6585.9886.43506,351
3/3/201485.1685.8384.5785.21612,558
2/28/201486.0386.7985.6986.00919,422
2/27/201485.6986.6884.8286.001,010,910
2/26/201485.8886.0785.1385.49817,210
2/25/201486.0086.4685.5285.63454,329
2/24/201485.7586.9185.7586.00386,829
2/21/201485.8586.1485.3485.42310,773
2/20/201484.9785.8784.6485.591,019,830
2/19/201485.5386.1984.6684.75425,128
2/18/201485.7886.2385.2885.86640,555
2/14/201485.1585.7484.8185.70358,329
2/13/201483.6985.1983.5085.16627,717
2/12/201483.4784.6483.4784.55525,703
2/11/201482.2183.8182.0083.40520,930
2/10/201482.2182.4281.5482.25589,347
2/7/201480.5082.4480.2682.38900,752
2/6/201479.5080.5079.4580.46322,384
2/5/201479.5879.9078.9379.49434,715
2/4/201478.9680.0178.5779.69602,011
2/3/201480.0280.5578.3478.541,007,990
1/31/201479.7780.7979.5280.10667,907
1/30/201479.6581.0979.6580.62579,620
1/29/201480.3781.5679.9980.11509,356
1/28/201479.4681.2479.4081.09740,570
1/27/201479.5580.1578.4079.21656,212
1/24/201481.7081.9279.4479.44667,017
1/23/201483.2083.2082.0082.37572,327
1/22/201483.6583.9282.7583.33586,302
1/21/201484.0984.1782.8183.66500,148
1/17/201483.9884.2583.4183.50571,212
1/16/201484.5484.5483.9584.20536,449
1/15/201484.7184.8684.2484.50449,889
1/14/201483.6284.4483.2684.43381,454
1/13/201484.2384.7682.9483.19450,761
1/10/201484.8084.8983.8184.52692,138
1/9/201484.3984.7483.5784.01452,790
1/8/201484.6385.0283.7684.05538,182
1/7/201484.6685.4884.4384.92762,786
1/6/201484.6284.7382.9382.98443,848
1/3/201484.1684.6783.8684.01306,393
1/2/201484.9885.0983.9084.16393,629
12/31/201385.0485.5385.0185.35319,107
12/30/201385.1085.3284.6985.05266,327
12/27/201385.4685.5784.7484.99256,565
12/26/201385.3085.5885.1485.49245,166
12/24/201384.7585.3484.7585.2195,896
12/23/201385.5085.5084.4784.91405,876
12/20/201384.7885.3384.3785.00895,897
12/19/201384.3784.6984.0484.52498,044
12/18/201383.1384.6182.0384.58359,550
12/17/201383.5783.7582.5383.04456,066
12/16/201382.1383.6181.9483.43511,722
12/13/201382.2782.4979.8881.65724,518
12/12/201382.0982.4781.8881.96362,636
12/11/201383.5383.6782.3182.47493,389
12/10/201383.6783.9883.2583.54243,124
12/9/201384.1084.3783.5883.85397,254
12/6/201383.4384.2282.8883.87652,679
12/5/201381.7382.3081.4282.29565,887
12/4/201382.2982.7581.0981.94418,023
12/3/201382.8483.3782.3182.78492,625
12/2/201383.5184.2083.1783.34451,864
11/29/201383.7884.1483.5083.70181,761
11/27/201383.9583.9582.8783.73473,301
11/26/201382.5585.5581.6683.49891,679
11/25/201382.8383.1381.3581.70933,665
11/22/201382.4882.9382.2282.75356,155
Trading Center