PLL: Historical Prices for PALL CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	32.64	32.99	32.32	32.48	706,400	32.48
20-Nov-09	32.02	32.41	32.02	32.25	961,200	32.25
19-Nov-09	33.14	33.23	31.77	32.35	1,535,600	32.35
18-Nov-09	33.85	34.12	32.96	33.59	1,707,900	33.59
17-Nov-09	34.92	34.92	34.22	34.62	615,200	34.62
16-Nov-09	34.61	35.23	34.50	34.87	1,021,900	34.87
13-Nov-09	34.09	34.82	33.87	34.44	686,600	34.44
12-Nov-09	34.03	34.38	33.88	33.94	562,000	33.94
11-Nov-09	34.03	34.52	33.91	34.10	703,500	34.10
10-Nov-09	33.87	34.25	33.58	33.89	462,900	33.89
9-Nov-09	33.56	34.07	33.36	34.05	506,500	34.05
6-Nov-09	32.89	33.40	32.78	33.23	839,800	33.23
5-Nov-09	32.27	33.34	32.27	33.34	553,800	33.34
4-Nov-09	32.50	32.84	32.13	32.16	900,200	32.16
3-Nov-09	31.76	32.46	31.60	32.34	1,326,800	32.34
2-Nov-09	32.00	32.59	31.43	31.83	1,631,000	31.83
30-Oct-09	33.52	33.60	31.74	31.74	2,207,300	31.74
29-Oct-09	32.40	34.22	32.21	33.90	3,305,100	33.90
28-Oct-09	31.32	32.60	30.74	32.21	3,007,700	32.21
27-Oct-09	31.95	32.09	31.31	31.45	1,169,600	31.45
26-Oct-09	32.91	33.24	31.85	31.95	1,157,600	31.95
23-Oct-09	33.67	33.67	32.75	32.88	785,000	32.88
22-Oct-09	32.92	33.61	32.42	33.54	1,047,300	33.54
21-Oct-09	33.34	33.84	33.08	33.09	855,900	33.09
20-Oct-09	33.79	33.79	33.38	33.48	935,900	33.48
19-Oct-09	33.31	33.83	33.31	33.61	698,500	33.61
16-Oct-09	33.49	33.49	32.92	33.32	449,300	33.32
15-Oct-09	33.45	33.79	33.27	33.77	478,000	33.77
14-Oct-09	32.96	33.59	32.84	33.54	488,100	33.54
13-Oct-09	32.51	32.70	32.31	32.47	420,700	32.47
12-Oct-09	32.49	32.75	32.39	32.64	669,400	32.64
9-Oct-09	32.12	32.49	31.97	32.45	749,100	32.45
8-Oct-09	31.98	32.27	31.79	32.06	735,500	32.06
7-Oct-09	31.68	31.93	31.63	31.81	757,200	31.81
7-Oct-09	$ 0.145 Dividend
6-Oct-09	31.90	32.32	31.70	31.99	1,150,900	31.84
5-Oct-09	31.01	31.93	30.88	31.64	1,157,900	31.50
2-Oct-09	31.19	31.24	30.64	30.83	723,800	30.69
1-Oct-09	32.23	32.23	31.32	31.32	750,900	31.18
30-Sep-09	32.90	33.08	31.97	32.28	1,234,000	32.13
29-Sep-09	32.85	33.28	32.74	32.95	829,700	32.80
28-Sep-09	32.86	33.34	32.63	32.90	884,900	32.75
25-Sep-09	33.47	33.74	32.59	32.65	1,144,200	32.50
24-Sep-09	34.00	34.10	33.32	33.56	525,000	33.41
23-Sep-09	34.31	34.54	33.85	33.94	517,300	33.79
22-Sep-09	34.01	34.54	33.77	34.20	452,300	34.04
21-Sep-09	33.72	33.92	33.55	33.67	582,500	33.52
18-Sep-09	33.55	34.18	33.37	34.18	780,200	34.03
17-Sep-09	33.84	34.10	33.16	33.35	1,027,200	33.20
16-Sep-09	33.22	34.04	32.97	34.04	895,200	33.89
15-Sep-09	32.79	33.27	31.92	33.21	962,000	33.06
14-Sep-09	32.33	32.60	31.87	32.60	782,700	32.45
11-Sep-09	31.58	32.44	31.57	32.34	900,000	32.19
10-Sep-09	31.30	31.60	30.93	31.60	398,300	31.46
9-Sep-09	30.65	31.44	30.65	31.32	474,700	31.18
8-Sep-09	30.79	30.84	30.47	30.71	714,800	30.57
4-Sep-09	29.69	30.28	29.54	30.24	373,900	30.10
3-Sep-09	29.35	29.69	29.25	29.63	555,900	29.50
2-Sep-09	29.27	29.58	29.10	29.16	603,100	29.03
1-Sep-09	29.59	30.27	29.34	29.48	764,500	29.35
31-Aug-09	30.10	30.10	29.47	29.73	794,400	29.60
28-Aug-09	31.14	31.41	29.75	30.26	1,238,700	30.12
27-Aug-09	30.94	31.13	30.40	31.06	759,600	30.92
26-Aug-09	30.86	31.00	30.44	30.90	537,900	30.76
25-Aug-09	31.08	31.32	30.72	30.98	565,200	30.84
24-Aug-09	30.76	31.10	30.59	30.77	515,800	30.63
21-Aug-09	30.21	30.68	29.99	30.59	573,600	30.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions