$83.83 +0.36 (%) Pall Corp - NYSE

Sep. 18, 2014 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLL historical data

Date Open High Low Close Volume
9/17/201483.6884.0082.9083.47599,629
9/16/201483.4983.6782.9083.41543,331
9/12/201483.9084.0483.2183.40536,257
9/11/201483.8584.3583.6484.06615,059
9/10/201483.8284.3483.5184.14559,917
9/9/201484.3684.5983.6183.69793,469
9/8/201484.6385.2884.4384.80502,714
9/5/201484.1784.9683.4484.87991,880
9/4/201484.2385.0483.9384.221,180,585
9/3/201484.9285.0983.9184.20911,897
9/2/201484.4285.2184.1184.571,097,968
8/29/201483.9484.5483.5384.371,007,079
8/28/201481.7184.2681.7183.432,366,853
8/27/201481.1081.4780.5280.72629,125
8/26/201481.2881.3480.9081.11272,596
8/25/201480.9681.4380.5181.21420,439
8/22/201480.7381.0480.0480.40577,823
8/21/201481.9282.1380.8781.01499,361
8/20/201481.6082.2881.4981.79675,546
8/19/201481.3081.7281.1881.52334,165
8/18/201480.2181.1880.1281.18570,660
8/15/201480.5280.5779.2779.85310,679
8/14/201479.5280.3579.2880.13526,633
8/13/201479.5079.7579.2479.37559,889
8/12/201479.1179.9879.1179.29600,112
8/11/201478.9979.7678.9979.35508,941
8/8/201477.3978.7977.2678.76536,793
8/7/201477.2477.6376.8877.20512,963
8/6/201477.0977.4676.5976.78808,900
8/5/201477.4878.4077.2377.59381,859
8/4/201477.7677.9476.9377.83482,578
8/1/201477.4377.9676.9477.57598,692
7/31/201479.2279.4977.4677.47973,624
7/30/201479.7679.9878.9079.69398,009
7/29/201480.2980.7779.6579.66530,947
7/28/201480.7480.8379.6180.28373,529
7/25/201480.8181.1580.4180.80254,044
7/24/201480.7481.2880.5080.86321,258
7/23/201481.7781.8381.0881.12280,850
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center