$102.05 +0.26 (%) Pall Corp - NYSE

Mar. 5, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLL historical data

Date Open High Low Close Volume
3/4/2015101.99102.45101.33101.79353,672
3/3/2015102.88103.69102.36102.49307,416
3/2/2015101.11103.54100.70103.49457,470
2/27/2015101.38101.98100.60100.81600,309
2/26/2015100.33101.73100.26101.61577,936
2/25/2015103.27103.58101.59102.17520,258
2/24/2015100.40106.19100.10103.451,362,332
2/23/2015105.00105.07102.34102.931,091,125
2/20/2015104.17105.27103.16105.02325,578
2/19/2015103.43104.43103.10104.22276,915
2/18/2015103.41103.91103.10103.76235,451
2/17/2015102.87103.63102.59103.40324,083
2/13/2015102.77103.50102.58103.00446,461
2/12/2015101.98102.91101.54102.86316,208
2/11/2015101.34101.51100.59101.25278,199
2/10/2015100.44101.4499.74101.36354,594
2/9/201599.34100.8599.32100.16267,694
2/6/2015100.30101.5399.72100.13420,674
2/5/201599.55100.3699.22100.22376,332
2/4/201599.71100.1099.0099.21322,484
2/3/201598.98100.2198.86100.15477,763
2/2/201597.0698.3796.2498.35813,423
1/30/201597.3498.3796.5996.76508,735
1/29/201597.0798.2296.6598.17762,891
1/28/201599.97100.5597.1597.30715,770
1/27/201599.96100.3698.9699.31572,995
1/26/2015100.69101.42100.26101.39398,408
1/23/2015101.10101.34100.25100.72488,127
1/22/2015100.70101.3799.35101.25379,658
1/21/201599.28100.2898.86100.22390,143
1/20/2015100.19100.2798.5499.77422,246
1/16/201598.6499.6797.9699.58606,243
1/15/2015100.48100.8698.9799.08490,119
1/14/201599.52100.2298.89100.08446,752
1/13/2015101.49102.3499.27100.30582,895
1/12/2015101.96102.33100.24100.53548,226
1/9/2015103.28103.29101.36101.71645,098
1/8/2015101.60103.29100.95103.22857,871
1/7/2015100.18100.8099.09100.60786,794
1/6/201598.9499.7097.5799.47903,289
1/5/2015100.37100.5798.6299.10875,518
1/2/2015101.92101.92100.13101.37826,284
12/31/2014102.54102.54101.13101.21391,598
12/30/2014101.92102.68101.38102.18508,871
12/29/2014101.65102.46101.58102.14475,654
12/26/2014102.23102.38101.64101.96262,103
12/24/2014101.28102.28101.17101.86263,127
12/23/2014100.89101.91100.66101.16707,322
12/22/2014100.11100.8799.63100.72573,215
12/19/201499.12100.2198.40100.142,006,462
12/18/201496.6698.6096.3298.59749,672
12/17/201494.0195.5093.1395.30661,815
12/16/201494.0095.4993.6494.01571,454
12/15/201494.0094.9193.4294.25714,069
12/12/201494.0695.2393.2693.27761,958
12/11/201494.5095.9594.4194.851,225,193
12/10/201497.2097.3794.2494.531,119,257
12/9/201496.6897.6396.6097.401,349,681
12/8/201498.4999.6697.4297.97562,195
12/5/201498.4098.6997.8398.41404,846
12/4/201499.1399.1398.0098.43392,707
12/3/201496.9899.2496.8599.18752,087
12/2/201496.2496.7495.7396.67713,568
12/1/201495.6296.5494.9195.96570,384
11/28/201497.8697.8695.9396.11334,628
11/26/201498.2898.3597.2797.681,001,328
11/25/201495.4398.1295.2098.001,125,628
11/24/201495.4295.4493.8194.691,103,165
11/21/201494.8595.5294.5895.07670,658
11/20/201494.0494.8694.0494.29475,709
11/19/201494.2694.9493.6994.81729,964
11/18/201493.6494.7893.5994.62837,439
11/17/201493.1393.8992.8293.62478,366
11/14/201493.6594.0693.3493.46402,068
11/13/201493.3493.9193.2193.78531,453
11/12/201493.5793.9592.9293.241,234,675
11/11/201494.1494.6093.6293.84525,302
11/10/201494.2794.6194.0494.27671,793
11/7/201494.4794.5093.8894.29650,816
11/6/201493.6994.4693.3594.39607,203
11/5/201492.6793.6792.1993.55620,749
11/4/201491.6092.5091.2292.17745,425
11/3/201491.7092.0091.1891.88849,700
10/31/201491.6992.1790.9291.42749,644
10/30/201488.8291.4988.7190.92582,272
10/29/201489.8389.9988.2289.32525,252
10/28/201488.5789.8688.5789.78417,880
10/27/201487.7188.1587.1488.04457,647
10/24/201486.8287.8786.0887.84503,282
10/23/201485.3787.4485.3686.69487,114
10/22/201486.0886.1384.2984.34561,240
10/21/201483.9185.9283.9185.87538,280
10/20/201482.4783.2982.4783.26542,123
10/17/201481.6582.5781.3682.15588,336
10/16/201480.6581.3079.8480.991,218,505
10/15/201480.3682.3579.8481.95942,686
10/14/201482.2283.4581.8481.91896,603
10/13/201482.2082.5481.4481.481,105,201
10/10/201482.5883.1681.8582.00881,120
10/9/201483.6983.9082.1782.46896,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center