Pall Corporation Historical Stock Prices

PLL 
$124.59
*  
0.30
0.24%
Get PLL Alerts
*Delayed - data as of May 22, 2015 10:40 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40  124.29  125.40  124.23  124.59 520,031
05/21/2015 124.22 124.51 124.21 124.29 1,672,387
05/20/2015 123.86 124.27 123.86 124.23 2,411,778
05/19/2015 123.88 124.03 123.82 123.9 2,471,983
05/18/2015 123.75 124.05 123.71 123.9 3,957,211
05/15/2015 123.75 123.82 123.66 123.7 4,774,920
05/14/2015 123.8 124.14 123.65 123.75 6,320,958
05/13/2015 124.6 124.61 123.84 123.89 32,373,050
05/12/2015 119.84 120.35 116.59 118.62 7,612,767
05/11/2015 99.25 99.565 98.73 99.31 270,295
05/08/2015 99.06 99.86 98.67 99.52 393,777
05/07/2015 97.69 98.13 97.21 97.83 388,930
05/06/2015 97.98 98.27 97.11 97.78 279,856
05/05/2015 98.13 99.07 97.48 97.62 442,851
05/04/2015 98.06 98.94 98.06 98.41 359,946
05/01/2015 97.75 98.73 97.75 98.16 427,776
04/30/2015 97.9 98.43 96.83 97.32 407,844
04/29/2015 98.12 98.48 97.35 98.17 515,083
04/28/2015 97.96 98.73 97.7 98.49 361,705
04/27/2015 97.53 98.71 97.45 98.32 462,836
04/24/2015 97.77 98.19 96.77 97.16 375,794
04/23/2015 97.59 98.38 97.105 97.7 512,587
04/22/2015 98.07 98.43 97 97.75 503,275
04/21/2015 99.39 99.59 98.16 98.56 297,992
04/20/2015 98.75 98.96 98.3 98.66 295,219
04/17/2015 98.74 98.82 97.65 98.08 407,342
04/16/2015 99.61 100.15 99.127 99.79 306,737
04/15/2015 99.65 100.3952 99.32 99.96 234,804
04/14/2015 98.25 99.52 97.83 99.25 308,078
04/13/2015 99.2 99.79 98.26 98.44 487,441
04/10/2015 99.79 99.98 99.25 99.36 404,560
04/09/2015 99.84 100.14 98.505 99.38 304,349
04/08/2015 99.69 99.96 98.95 99.84 418,821
04/07/2015 100.42 101.0099 99.73 99.77 401,053
04/06/2015 98.84 101.36 98.686 100.53 332,125
04/02/2015 98.78 99.75 98.364 99.38 320,690
04/01/2015 100.05 100.05 98.47 98.69 658,143
03/31/2015 101.15 101.19 100.25 100.39 369,899
03/30/2015 101.14 102.46 101.14 101.63 326,229
03/27/2015 99.69 100.55 99.34 100.49 357,074
03/26/2015 99.41 100.17 99.1 99.85 382,015
03/25/2015 102.32 102.32 99.7 99.72 422,395
03/24/2015 102.19 102.82 101.565 102.22 415,546
03/23/2015 103.2 103.51 102.47 102.51 365,420
03/20/2015 104.49 104.7 103.465 103.61 1,313,553
03/19/2015 103.69 104.51 103.33 104.08 499,523
03/18/2015 101.51 105.09 100.98 104.53 630,337
03/17/2015 101.81 102.39 101.52 102.07 369,487
03/16/2015 100.11 102.79 100.11 102.79 1,051,184
03/13/2015 99.45 99.79 98.54 99.61 439,353
03/12/2015 98.52 99.75 98.4 99.55 445,311
03/11/2015 98.25 98.3699 97.54 97.91 447,768
03/10/2015 98.79 99.6699 98.25 98.25 530,459
03/09/2015 100.1 100.42 100 100.22 444,949
03/06/2015 101.18 101.845 99.9 100.17 510,556
03/05/2015 101.89 102.12 101.6825 102.04 281,487
03/04/2015 101.99 102.45 101.33 101.79 353,672
03/03/2015 102.88 103.69 102.36 102.49 307,416
03/02/2015 101.11 103.54 100.7 103.49 457,470
02/27/2015 101.38 101.98 100.595 100.81 600,309
02/26/2015 100.33 101.73 100.26 101.61 577,936
02/25/2015 103.27 103.58 101.59 102.17 520,258
02/24/2015 100.4 106.19 100.1 103.45 1,362,332
02/23/2015 105 105.07 102.34 102.93 1,091,125
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?