PLL Historical Prices | Pall Corporation Common Stock Stock

Dow

0.10% Nasdaq

0.17%

Pall Corporation (PLL)

-NYSE

68.28 1.30(1.87%) 1:19PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	69.18	69.92	69.08	69.58	517,700	69.58
Jun 17, 2013	69.02	69.97	68.37	69.15	747,700	69.15
Jun 14, 2013	67.94	68.40	67.64	68.28	427,500	68.28
Jun 13, 2013	66.64	68.20	66.41	68.05	478,800	68.05
Jun 12, 2013	67.85	67.85	66.50	66.60	270,600	66.60
Jun 11, 2013	66.59	67.89	65.13	67.36	380,300	67.36
Jun 10, 2013	68.17	68.24	67.63	67.82	294,400	67.82
Jun 7, 2013	67.04	67.97	66.76	67.89	983,500	67.89
Jun 6, 2013	66.35	66.67	65.90	66.57	923,500	66.57
Jun 5, 2013	67.29	67.74	66.29	66.35	550,900	66.35
Jun 4, 2013	68.30	68.64	67.30	67.61	482,300	67.61
Jun 3, 2013	68.46	68.70	67.37	68.33	653,900	68.33
May 31, 2013	70.39	70.74	64.00	68.20	2,291,300	68.20
May 30, 2013	71.25	72.64	71.20	71.85	687,400	71.85
May 29, 2013	70.84	71.32	70.07	71.07	642,600	71.07
May 28, 2013	71.72	72.71	71.39	71.48	628,000	71.48
May 24, 2013	71.13	71.20	70.55	70.98	456,200	70.98
May 23, 2013	70.87	72.11	70.87	71.72	291,000	71.72
May 22, 2013	72.49	73.19	71.32	71.63	471,200	71.63
May 21, 2013	72.18	72.98	71.84	72.50	355,600	72.50
May 20, 2013	71.27	72.31	71.24	71.93	350,700	71.93
May 17, 2013	70.11	71.53	69.95	71.37	664,900	71.37
May 16, 2013	70.00	70.67	69.82	70.05	611,800	70.05
May 15, 2013	69.24	70.39	69.24	70.36	273,800	70.36
May 14, 2013	68.30	69.58	68.30	69.50	344,200	69.50
May 13, 2013	68.53	68.61	67.83	68.37	319,900	68.37
May 10, 2013	68.36	68.81	68.15	68.73	212,600	68.73
May 9, 2013	68.43	68.76	68.14	68.27	472,400	68.27
May 8, 2013	68.49	68.81	68.23	68.50	599,500	68.50
May 7, 2013	67.90	68.72	67.78	68.61	424,000	68.61
May 6, 2013	67.99	68.21	67.68	67.96	245,100	67.96
May 3, 2013	67.37	68.65	67.19	68.08	503,200	68.08
May 3, 2013	0.25 Dividend
May 2, 2013	66.40	66.88	66.10	66.77	352,800	66.52
May 1, 2013	66.44	67.00	66.11	66.12	505,900	65.87
Apr 30, 2013	66.32	66.71	66.14	66.71	673,900	66.46
Apr 29, 2013	65.91	66.50	65.45	66.46	406,100	66.21
Apr 26, 2013	66.61	66.74	65.47	65.65	511,400	65.40
Apr 25, 2013	66.00	67.00	66.00	66.74	336,900	66.49
Apr 24, 2013	65.78	66.54	65.70	65.81	323,600	65.56
Apr 23, 2013	64.69	65.68	64.57	65.61	519,200	65.36
Apr 22, 2013	63.63	64.66	63.35	64.26	493,100	64.02
Apr 19, 2013	63.91	64.17	62.72	63.50	795,800	63.26
Apr 18, 2013	64.74	64.82	63.86	64.01	448,400	63.77
Apr 17, 2013	65.21	65.26	64.34	64.62	466,100	64.38
Apr 16, 2013	64.78	65.74	64.55	65.71	559,100	65.46
Apr 15, 2013	66.57	66.79	64.31	64.31	519,900	64.07
Apr 12, 2013	67.69	68.15	66.84	67.05	350,500	66.80
Apr 11, 2013	67.28	68.11	67.04	67.93	473,100	67.68
Apr 10, 2013	66.27	67.39	66.16	67.34	522,600	67.09
Apr 9, 2013	66.76	66.80	65.58	66.10	794,000	65.85
Apr 8, 2013	66.73	67.30	66.20	66.84	737,400	66.59
Apr 5, 2013	67.00	67.59	66.31	66.81	301,700	66.56
Apr 4, 2013	66.86	67.50	66.70	67.16	440,600	66.91
Apr 3, 2013	67.10	67.35	66.46	66.68	536,600	66.43
Apr 2, 2013	67.48	68.10	66.82	67.16	600,100	66.91
Apr 1, 2013	68.24	68.24	66.94	67.16	856,200	66.91
Mar 28, 2013	67.13	68.55	66.82	68.37	682,100	68.11
Mar 27, 2013	67.02	67.09	66.16	67.01	570,800	66.76
Mar 26, 2013	67.63	67.63	66.71	67.46	590,400	67.21
Mar 25, 2013	68.87	68.87	67.05	67.27	461,800	67.02
Mar 22, 2013	68.45	68.64	68.13	68.62	254,700	68.36
Mar 21, 2013	68.52	68.84	67.77	68.33	352,300	68.07
Mar 20, 2013	68.80	69.17	68.45	68.94	372,400	68.68
Mar 19, 2013	68.69	68.81	67.57	68.50	379,100	68.24
Mar 18, 2013	67.52	69.00	66.87	68.53	299,800	68.27
Mar 15, 2013	68.55	68.79	68.25	68.59	430,800	68.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PLL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pall Corporation (PLL)