Pall Corporation Historical Stock Prices

PLL 
$80.72
*  
0.39
0.48%
Get PLL Alerts
*Delayed - data as of Aug. 27, 2014 10:57 ET  -  Find a broker to begin trading PLL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PLL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:57  81.19  81.47  80.52  80.72 107,752
08/26/2014 81.28 81.335 80.9 81.11 272,596
08/25/2014 80.96 81.43 80.51 81.21 420,439
08/22/2014 80.73 81.04 80.04 80.4 577,823
08/21/2014 81.92 82.133 80.87 81.01 499,361
08/20/2014 81.6 82.28 81.49 81.79 675,546
08/19/2014 81.3 81.72 81.18 81.52 334,165
08/18/2014 80.21 81.18 80.12 81.18 570,660
08/15/2014 80.52 80.574 79.27 79.85 310,679
08/14/2014 79.52 80.35 79.28 80.13 526,633
08/13/2014 79.5 79.75 79.24 79.37 559,889
08/12/2014 79.11 79.98 79.11 79.29 600,112
08/11/2014 78.99 79.76 78.99 79.35 508,941
08/08/2014 77.39 78.79 77.256 78.76 536,793
08/07/2014 77.24 77.63 76.88 77.2 512,963
08/06/2014 77.09 77.46 76.59 76.78 808,900
08/05/2014 77.48 78.4 77.23 77.59 381,859
08/04/2014 77.76 77.94 76.93 77.83 482,578
08/01/2014 77.43 77.96 76.94 77.57 598,692
07/31/2014 79.22 79.49 77.46 77.47 972,843
07/30/2014 79.76 79.98 78.9 79.69 398,009
07/29/2014 80.29 80.765 79.65 79.66 530,947
07/28/2014 80.74 80.83 79.61 80.28 371,245
07/25/2014 80.81 81.15 80.405 80.8 254,044
07/24/2014 80.74 81.28 80.5 80.86 320,829
07/23/2014 81.77 81.83 81.08 81.12 280,850
07/22/2014 81.76 82.235 81.53 81.63 381,776
07/21/2014 81.06 81.46 80.74 81.19 333,570
07/18/2014 80.68 81.46 80.58 81.39 341,711
07/17/2014 81.38 81.79 80.33 80.35 578,468
07/16/2014 82.2 82.42 81.64 81.92 495,604
07/15/2014 82.2 82.4 81.38 81.75 514,227
07/14/2014 82.35 82.785 81.96 82.19 560,589
07/11/2014 82.1 82.53 81.8 82.2 564,955
07/10/2014 82.42 82.82 82.1 82.27 810,459
07/09/2014 83.53 83.93 83.17 83.25 581,030
07/08/2014 84.07 84.21 83.4 83.54 506,767
07/07/2014 85.1 85.1 84.33 84.51 367,951
07/03/2014 85.22 85.66 85.04 85.38 287,052
07/02/2014 85.33 85.98 84.82 84.92 310,448
07/01/2014 85.74 86.04 85.27 85.5 445,107
06/30/2014 85.53 85.74 84.67 85.39 438,241
06/27/2014 85.72 86.05 85.36 85.7 382,231
06/26/2014 85.17 86.14 84.59 85.84 507,748
06/25/2014 84.87 85.54 84.77 85.03 297,723
06/24/2014 85.7 86.25 84.86 84.89 199,721
06/23/2014 86.56 86.71 85.47 85.95 311,446
06/20/2014 85.35 86.44 85.2 86.43 688,808
06/19/2014 85.7 85.78 85.16 85.62 402,618
06/18/2014 84.26 85.61 83.84 85.55 783,423
06/17/2014 83.75 84.74 83.71 84.21 390,909
06/16/2014 84.07 84.31 83.65 84.05 278,797
06/13/2014 84.15 84.445 83.82 84.01 390,956
06/12/2014 85.03 85.11 83.65 83.96 524,988
06/11/2014 85.7 85.92 84.86 85.05 421,649
06/10/2014 86.6 87 86.22 86.29 437,455
06/09/2014 86.12 87.39 85.92 86.6 380,644
06/06/2014 85.61 86.24 85.22 86.16 634,817
06/05/2014 85.3 85.7 84.79 85.39 706,152
06/04/2014 85.07 85.295 84.855 84.97 428,221
06/03/2014 85.73 85.91 85.38 85.39 338,996
06/02/2014 84.9 86.03 84.5 86 653,084
05/30/2014 85.75 85.85 84.7 84.74 833,088
05/29/2014 86.56 86.56 84.56 86.01 591,576
05/28/2014 86.56 87.1 86.17 86.77 527,006
05/27/2014 85.92 87.04 85.92 86.64 502,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?