$125.11 +0.15 (%) Pall Corp - NYSE

Jul. 6, 2015 | 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
7/6/2015124.73125.15124.60125.11536,639
7/2/2015124.83125.16124.70124.96755,307
7/1/2015124.55124.83124.41124.81690,013
6/30/2015124.60124.75124.38124.452,543,444
6/29/2015124.55124.66124.48124.50877,542
6/26/2015124.52124.62124.47124.59573,354
6/25/2015124.56124.69124.41124.42685,265
6/24/2015124.46124.73124.30124.621,008,918
6/23/2015124.31124.41124.18124.301,077,259
6/22/2015124.35124.42124.26124.30919,195
6/19/2015124.30124.44124.25124.31897,996
6/18/2015124.40124.43124.22124.301,890,909
6/17/2015124.45124.53124.26124.34976,790
6/16/2015124.53124.70124.40124.40950,877
6/15/2015124.62124.72124.44124.531,099,866
6/12/2015124.65124.79124.52124.66894,672
6/11/2015124.83124.90124.61124.681,407,231
6/10/2015124.87125.10124.69124.88881,825
6/9/2015124.85125.04124.80124.99458,365
6/8/2015124.80125.02124.76124.86827,802
6/5/2015124.37125.08124.27124.801,322,907
6/4/2015124.54124.55124.31124.371,665,391
6/3/2015124.61124.74124.51124.62666,161
6/2/2015124.56124.66124.41124.491,483,455
6/1/2015124.50124.79124.47124.56967,508
5/29/2015124.60124.78124.44124.441,366,723
5/28/2015124.65124.85124.53124.64931,024
5/27/2015124.87124.96124.55124.63849,803
5/26/2015124.55124.95124.50124.811,446,271
5/22/2015124.29125.40124.23124.591,729,265
5/21/2015124.22124.51124.21124.291,672,387
5/20/2015123.86124.27123.86124.232,411,778
5/19/2015123.88124.03123.82123.902,471,983
5/18/2015123.75124.05123.71123.903,957,211
5/15/2015123.75123.82123.66123.704,774,920
5/14/2015123.80124.14123.65123.756,320,958
5/13/2015118.62124.61123.84123.8932,373,049
5/12/2015119.84120.35116.59118.627,612,777
5/11/201599.2599.5798.7399.31278,236
5/8/201599.0699.8698.6799.52393,777
5/7/201597.6998.1397.2197.83388,930
5/6/201597.9898.2797.1197.78279,856
5/5/201598.1399.0797.4897.62442,851
5/4/201598.0698.9498.0698.41359,946
5/1/201597.7598.7397.7598.16427,776
4/30/201597.9098.4396.8397.32407,844
4/29/201598.1298.4897.3598.17515,083
4/28/201597.9698.7397.7098.49361,705
4/27/201597.5398.7197.4598.32462,836
4/24/201597.7798.1996.7797.16375,794
4/23/201597.5998.3897.1197.70512,587
4/22/201598.0798.4397.0097.75503,488
4/21/201599.3999.5998.1698.56297,992
4/20/201598.7598.9698.3098.66295,219
4/17/201598.7498.8297.6598.08407,342
4/16/201599.61100.1599.1399.79306,737
4/15/201599.65100.4099.3299.96234,804
4/14/201598.2599.5297.8399.25308,078
4/13/201599.2099.7998.2698.44487,441
4/10/201599.7999.9899.2599.36404,560
4/9/201599.84100.1498.5199.38304,349
4/8/201599.6999.9698.9599.84418,821
4/7/2015100.42101.0199.7399.77401,053
4/6/201598.84101.3698.69100.53332,125
4/2/201598.7899.7598.3699.38320,690
4/1/2015100.05100.0598.4798.69658,143
3/31/2015101.15101.19100.25100.39369,899
3/30/2015101.14102.46101.14101.63326,229
3/27/201599.69100.5599.34100.49357,074
3/26/201599.41100.1799.1099.85382,015
3/25/2015102.32102.3299.7099.72422,395
3/24/2015102.19102.82101.57102.22420,320
3/23/2015103.20103.51102.47102.51365,420
3/20/2015104.49104.70103.47103.611,313,724
3/19/2015103.69104.51103.33104.08504,180
3/18/2015101.51105.09100.98104.53630,337
3/17/2015101.81102.39101.52102.07369,487
3/16/2015100.11102.79100.11102.791,051,234
3/13/201599.4599.7998.5499.61439,353
3/12/201598.5299.7598.4099.55445,311
3/11/201598.2598.3797.5497.91447,768
3/10/201598.7999.6798.2598.25530,459
3/9/2015100.10100.42100.00100.22444,949
3/6/2015101.18101.8599.90100.17510,556
3/5/2015101.89102.12101.68102.04281,487
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!