PLL: Historical Prices for PALL CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	33.97	34.37	33.70	34.08	632,500	34.08
8-Feb-10	33.91	34.03	33.45	33.50	770,800	33.50
5-Feb-10	34.07	34.28	33.21	33.92	566,500	33.92
5-Feb-10	$ 0.16 Dividend
4-Feb-10	35.22	35.30	34.28	34.29	663,500	34.13
3-Feb-10	35.47	35.79	35.18	35.52	488,200	35.35
2-Feb-10	35.39	35.82	35.25	35.72	772,800	35.55
1-Feb-10	34.74	35.41	34.66	35.39	623,600	35.22
29-Jan-10	35.03	35.42	34.47	34.47	624,000	34.31
28-Jan-10	35.71	35.81	34.56	34.88	793,700	34.72
27-Jan-10	35.66	35.82	35.11	35.66	778,400	35.49
26-Jan-10	35.79	36.02	35.55	35.78	548,600	35.61
25-Jan-10	36.40	36.40	35.65	35.91	560,900	35.74
22-Jan-10	36.65	36.65	35.93	35.96	1,061,400	35.79
21-Jan-10	37.17	37.42	36.40	36.58	871,000	36.41
20-Jan-10	37.29	37.43	36.89	37.22	778,600	37.05
19-Jan-10	37.46	37.85	37.44	37.75	694,100	37.57
15-Jan-10	37.66	37.80	37.45	37.50	826,100	37.33
14-Jan-10	37.35	37.78	37.26	37.77	665,000	37.59
13-Jan-10	37.32	37.67	37.24	37.49	748,400	37.32
12-Jan-10	37.25	37.58	37.01	37.32	631,200	37.15
11-Jan-10	37.62	37.65	37.21	37.52	473,600	37.34
8-Jan-10	36.89	37.55	36.76	37.47	598,500	37.30
7-Jan-10	36.66	37.25	36.66	37.17	612,900	37.00
6-Jan-10	36.56	36.88	36.54	36.82	582,400	36.65
5-Jan-10	36.68	36.88	36.45	36.79	602,100	36.62
4-Jan-10	36.45	37.02	36.25	36.69	989,100	36.52
31-Dec-09	36.74	36.86	36.19	36.20	575,600	36.03
30-Dec-09	36.91	37.09	36.60	36.69	971,500	36.52
29-Dec-09	36.90	37.10	36.78	37.02	687,100	36.85
28-Dec-09	37.11	37.15	36.83	36.92	1,480,600	36.75
24-Dec-09	36.42	37.25	36.33	37.12	621,500	36.95
23-Dec-09	35.77	36.27	35.65	36.27	535,300	36.10
22-Dec-09	35.94	36.16	35.55	35.63	661,500	35.46
21-Dec-09	35.91	36.13	35.82	35.94	816,100	35.77
18-Dec-09	35.85	35.85	35.16	35.65	1,527,500	35.48
17-Dec-09	34.05	35.53	34.00	35.39	1,955,600	35.22
16-Dec-09	34.39	34.68	34.27	34.34	819,200	34.18
15-Dec-09	34.38	34.61	34.26	34.32	814,600	34.16
14-Dec-09	35.05	35.05	34.31	34.66	1,038,200	34.50
11-Dec-09	34.14	34.93	34.12	34.63	1,066,400	34.47
10-Dec-09	34.36	34.50	33.29	34.08	3,068,600	33.92
9-Dec-09	31.64	31.64	31.06	31.39	822,700	31.24
8-Dec-09	31.87	31.87	31.23	31.57	869,900	31.42
7-Dec-09	32.36	32.43	32.04	32.07	729,800	31.92
4-Dec-09	32.11	32.35	31.72	32.23	855,000	32.08
3-Dec-09	32.04	32.19	31.50	31.51	786,500	31.36
2-Dec-09	32.14	32.40	31.90	32.04	828,100	31.89
1-Dec-09	32.28	32.32	31.89	32.21	813,800	32.06
30-Nov-09	32.00	32.00	31.31	31.83	1,235,200	31.68
27-Nov-09	31.61	32.39	31.53	32.13	404,600	31.98
25-Nov-09	32.44	32.75	32.26	32.72	599,400	32.57
24-Nov-09	32.55	32.66	32.17	32.45	635,800	32.30
23-Nov-09	32.64	32.99	32.32	32.48	706,400	32.33
20-Nov-09	32.02	32.41	32.02	32.25	961,200	32.10
19-Nov-09	33.14	33.23	31.77	32.35	1,535,600	32.20
18-Nov-09	33.85	34.12	32.96	33.59	1,707,900	33.43
17-Nov-09	34.92	34.92	34.22	34.62	615,200	34.46
16-Nov-09	34.61	35.23	34.50	34.87	1,021,900	34.71
13-Nov-09	34.09	34.82	33.87	34.44	686,600	34.28
12-Nov-09	34.03	34.38	33.88	33.94	562,000	33.78
11-Nov-09	34.03	34.52	33.91	34.10	703,500	33.94
10-Nov-09	33.87	34.25	33.58	33.89	462,900	33.73
9-Nov-09	33.56	34.07	33.36	34.05	506,500	33.89
6-Nov-09	32.89	33.40	32.78	33.23	839,800	33.07
5-Nov-09	32.27	33.34	32.27	33.34	553,800	33.18
4-Nov-09	32.50	32.84	32.13	32.16	900,200	32.01
* 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