Pall Corp $81.63

up +0.44


22/7/2014 04:01 PM  |  NYSE : PLL  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLL historical data

Date Open High Low Close Volume
7/22/201481.7682.2481.5381.63381,776
7/21/201481.0681.4680.7481.19333,570
7/18/201480.6881.4680.5881.39341,711
7/17/201481.3881.7980.3380.35578,468
7/16/201482.2082.4281.6481.92495,604
7/15/201482.2082.4081.3881.75514,227
7/14/201482.3582.7981.9682.19560,589
7/11/201482.1082.5381.8082.20564,955
7/10/201482.4282.8282.1082.27810,459
7/9/201483.5383.9383.1783.25581,030
7/8/201484.0784.2183.4083.54506,767
7/7/201485.1085.1084.3384.51367,951
7/3/201485.2285.6685.0485.38287,052
7/2/201485.3385.9884.8284.92310,448
7/1/201485.7486.0485.2785.50445,107
6/30/201485.5385.7484.6785.39439,511
6/27/201485.7286.0585.3685.70382,231
6/26/201485.1786.1484.5985.84507,748
6/25/201484.8785.5484.7785.03297,723
6/24/201485.7086.2584.8684.89199,721
6/23/201486.5686.7185.4785.95311,446
6/20/201485.3586.4485.2086.43688,808
6/19/201485.7085.7885.1685.62402,618
6/18/201484.2685.6183.8485.55783,423
6/17/201483.7584.7483.7184.21390,909
6/16/201484.0784.3183.6584.05278,797
6/13/201484.1584.4583.8284.01390,956
6/12/201485.0385.1183.6583.96524,988
6/11/201485.7085.9284.8685.05421,649
6/10/201486.6087.0086.2286.29437,455
6/9/201486.1287.3985.9286.60380,644
6/6/201485.6186.2485.2286.16634,817
6/5/201485.3085.7084.7985.39706,152
6/4/201485.0785.3084.8684.97428,221
6/3/201485.7385.9185.3885.39338,996
6/2/201484.9086.0384.5086.00653,084
5/30/201485.7585.8584.7084.74833,031
5/29/201486.5686.5684.5686.01591,576
5/28/201486.5687.1086.1786.77528,006
5/27/201485.9287.0485.9286.64502,693
5/23/201485.1385.7484.9685.69246,993
5/22/201484.4085.5084.2084.98333,589
5/21/201484.0284.5683.8084.39232,961
5/20/201485.0285.2783.3483.72285,701
5/19/201484.4285.3484.2485.27250,031
5/16/201484.6384.9284.0584.72350,515
5/15/201484.6384.9383.5784.70600,448
5/14/201485.4185.7284.7884.96559,427
5/13/201485.9586.1285.4185.60408,189
5/12/201484.0085.7584.0085.70728,968
5/9/201483.7383.9283.1383.67814,354
5/8/201484.2584.9583.8283.92963,242
5/7/201483.2884.4282.6984.38563,981
5/6/201483.5483.9182.7483.45446,254
5/5/201483.5484.2782.9183.77319,209
5/2/201483.5784.5983.5783.92433,274
5/1/201484.0484.6183.3483.72543,919
4/30/201483.7184.3483.4684.15558,959
4/29/201483.5083.8682.6083.73772,408
4/28/201483.4083.7581.5482.94620,992
4/25/201483.9983.9982.7683.00735,450
4/24/201485.2685.5384.0284.08634,592
4/23/201485.4185.8484.8784.89494,304
4/22/201485.9186.3385.4385.45669,684
4/21/201486.4186.8485.5985.87741,295
4/17/201486.6887.1286.0486.27544,483
4/16/201486.1386.6885.3786.41449,776
4/15/201485.3185.8983.1585.231,439,419
4/14/201490.7791.2084.7185.221,299,743
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
4/2/201490.8791.8390.5791.031,223,589
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
3/21/201489.5889.7988.8189.131,542,475
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
Trading Center