| PALL CORPORATION Add to My Watchlist | (NYSE: PLL) |
| PALL CORPORATI | 34.08 | +0.58 (+1.73%) | 632,462 |
| Historical Data for PLL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 33.97 | 34.37 | 33.70 | 632,462 | 34.08 | +0.58 +1.73% |
| 02/08/10 | 33.91 | 34.03 | 33.45 | 770,786 | 33.50 | -0.42 -1.24% |
| 02/05/10 | 34.07 | 34.28 | 33.21 | 566,486 | 33.92 | -0.37 -1.08% |
| 02/04/10 | 35.22 | 35.30 | 34.28 | 663,407 | 34.29 | -1.23 -3.46% |
| 02/03/10 | 35.47 | 35.79 | 35.18 | 488,192 | 35.52 | -0.20 -0.56% |
| 02/02/10 | 35.39 | 35.82 | 35.25 | 772,721 | 35.72 | +0.60 +1.69% |
| 02/01/10 | 34.74 | 35.41 | 34.66 | 623,583 | 35.12 | +0.65 +1.90% |
| 01/29/10 | 35.03 | 35.42 | 34.47 | 623,959 | 34.47 | -0.41 -1.18% |
| 01/28/10 | 35.71 | 35.81 | 34.56 | 793,631 | 34.88 | -0.78 -2.19% |
| 01/27/10 | 35.66 | 35.82 | 35.11 | 778,351 | 35.66 | -0.12 -0.34% |
| 01/26/10 | 35.79 | 36.02 | 35.55 | 548,506 | 35.78 | -0.13 -0.36% |
| 01/25/10 | 36.40 | 36.40 | 35.65 | 560,814 | 35.91 | -0.05 -0.14% |
| 01/22/10 | 36.65 | 36.65 | 35.93 | 1,061,365 | 35.96 | -0.62 -1.69% |
| 01/21/10 | 37.17 | 37.42 | 36.40 | 870,954 | 36.58 | -0.64 -1.72% |
| 01/20/10 | 37.29 | 37.43 | 36.89 | 778,590 | 37.22 | -0.53 -1.40% |
| 01/19/10 | 37.46 | 37.85 | 37.44 | 694,073 | 37.75 | +0.25 +0.67% |
| 01/18/10 | 37.50 | 37.50 | 37.50 | 0 | 37.50 | 0.00 0.00% |
| 01/15/10 | 37.66 | 37.80 | 37.45 | 826,018 | 37.50 | -0.27 -0.71% |
| 01/14/10 | 37.35 | 37.78 | 37.26 | 664,978 | 37.77 | +0.28 +0.75% |
| 01/13/10 | 37.32 | 37.67 | 37.24 | 748,351 | 37.49 | +0.17 +0.46% |
| 01/12/10 | 37.25 | 37.58 | 37.01 | 631,198 | 37.32 | -0.20 -0.53% |
| 01/11/10 | 37.62 | 37.65 | 37.21 | 473,516 | 37.52 | +0.05 +0.13% |
| 01/08/10 | 36.89 | 37.55 | 36.76 | 598,464 | 37.47 | +0.30 +0.81% |
| 01/07/10 | 36.66 | 37.25 | 36.66 | 612,892 | 37.17 | +0.35 +0.95% |
| 01/06/10 | 36.56 | 36.88 | 36.54 | 582,322 | 36.82 | +0.03 +0.08% |
| 01/05/10 | 36.68 | 36.88 | 36.45 | 602,043 | 36.79 | +0.10 +0.27% |
| 01/04/10 | 36.45 | 37.02 | 36.25 | 989,008 | 36.69 | +0.49 +1.35% |
| 01/01/10 | 36.20 | 36.20 | 36.20 | 0 | 36.20 | 0.00 0.00% |
| 12/31/09 | 36.74 | 36.86 | 36.19 | 575,546 | 36.20 | -0.49 -1.34% |
| 12/30/09 | 36.91 | 37.09 | 36.60 | 971,455 | 36.69 | -0.33 -0.89% |
| 12/29/09 | 36.90 | 37.10 | 36.78 | 687,046 | 37.02 | +0.10 +0.27% |
| 12/28/09 | 37.11 | 37.15 | 36.83 | 1,480,567 | 36.92 | -0.20 -0.54% |
| 12/25/09 | 36.42 | 37.25 | 36.33 | 621,467 | 37.12 | 0.00 0.00% |
| 12/24/09 | 36.42 | 37.25 | 36.33 | 621,467 | 37.12 | +0.85 +2.34% |
| 12/23/09 | 35.77 | 36.27 | 35.65 | 535,252 | 36.27 | +0.64 +1.80% |
| 12/22/09 | 35.94 | 36.16 | 35.55 | 661,426 | 35.63 | -0.25 -0.70% |
| 12/21/09 | 35.91 | 36.13 | 35.82 | 816,017 | 35.88 | +0.23 +0.65% |
| 12/18/09 | 35.85 | 35.85 | 35.16 | 1,527,422 | 35.65 | +0.26 +0.73% |
| 12/17/09 | 34.05 | 35.53 | 34.00 | 1,955,598 | 35.39 | +1.08 +3.15% |
| 12/16/09 | 34.39 | 34.68 | 34.27 | 820,962 | 34.31 | -0.01 -0.03% |
| 12/15/09 | 34.38 | 34.61 | 34.26 | 814,537 | 34.32 | -0.34 -0.98% |
| 12/14/09 | 34.57 | 34.72 | 34.41 | 1,038,167 | 34.66 | +0.03 +0.09% |
| 12/11/09 | 34.14 | 34.93 | 34.12 | 1,066,317 | 34.63 | +0.55 +1.61% |
| 12/10/09 | 34.36 | 34.50 | 33.29 | 3,068,593 | 34.08 | +2.69 +8.57% |
| 12/09/09 | 31.64 | 31.64 | 31.06 | 822,673 | 31.39 | -0.18 -0.57% |
| 12/08/09 | 31.87 | 31.87 | 31.23 | 869,900 | 31.57 | -0.50 -1.56% |
| 12/07/09 | 32.36 | 32.43 | 32.04 | 729,765 | 32.07 | -0.16 -0.50% |
| 12/04/09 | 32.11 | 32.35 | 31.72 | 854,980 | 32.23 | +0.72 +2.28% |
| 12/03/09 | 32.04 | 32.19 | 31.50 | 786,462 | 31.51 | -0.53 -1.65% |
| 12/02/09 | 32.14 | 32.40 | 31.90 | 828,037 | 32.04 | -0.17 -0.53% |
| \/ Download Data To Spreadsheet | ||||||
