$100.14 +1.55 (%) Pall Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLL historical data

Date Open High Low Close Volume
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
10/8/201482.1383.9581.7183.89613,274
10/7/201482.9983.3082.0982.13853,923
10/6/201483.8084.1583.4483.65747,733
10/3/201483.0083.4982.7783.42645,063
10/2/201482.4983.0082.1882.67783,163
10/1/201483.4083.6482.2982.611,394,929
9/30/201483.6284.2583.2583.70838,937
9/29/201482.8183.7382.4683.58719,010
9/26/201483.0183.8982.5583.61693,830
9/25/201483.5183.5682.6082.92780,127
9/24/201482.5384.1182.2584.03989,343
9/23/201482.5082.8282.2482.51604,331
9/22/201483.8383.8382.8182.98545,589
9/19/201484.5984.6983.5083.881,537,542
9/18/201483.7784.2283.5284.05369,884
9/17/201483.6884.0082.9083.47599,629
9/16/201483.4983.6782.9083.41543,456
9/15/201483.4083.5582.8183.36604,278
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center