Pall Corporation Historical Stock Prices

PLL 
$97.73
*  
0.44
0.45%
Get PLL Alerts
*Delayed - data as of Jan. 30, 2015 14:27 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:27  97.75  98.37  96.86  97.73 266,917
01/29/2015 97.07 98.22 96.65 98.17 762,891
01/28/2015 99.97 100.55 97.15 97.3 715,770
01/27/2015 99.96 100.362 98.96 99.31 572,995
01/26/2015 100.69 101.415 100.26 101.39 398,408
01/23/2015 101.1 101.34 100.25 100.72 488,127
01/22/2015 100.7 101.37 99.35 101.25 379,658
01/21/2015 99.28 100.28 98.86 100.22 390,143
01/20/2015 100.19 100.27 98.54 99.77 422,246
01/16/2015 98.64 99.67 97.96 99.58 606,243
01/15/2015 100.48 100.86 98.97 99.08 490,119
01/14/2015 99.52 100.22 98.89 100.08 446,752
01/13/2015 101.49 102.34 99.27 100.3 582,895
01/12/2015 101.96 102.33 100.24 100.53 548,226
01/09/2015 103.28 103.29 101.36 101.71 645,098
01/08/2015 101.6 103.29 100.95 103.22 857,871
01/07/2015 100.18 100.8 99.09 100.6 786,794
01/06/2015 98.94 99.7 97.57 99.47 903,289
01/05/2015 100.37 100.565 98.62 99.1 875,518
01/02/2015 101.92 101.92 100.13 101.37 826,184
12/31/2014 102.54 102.54 101.13 101.21 391,598
12/30/2014 101.92 102.677 101.38 102.18 508,871
12/29/2014 101.65 102.46 101.58 102.14 475,654
12/26/2014 102.23 102.38 101.64 101.96 262,103
12/24/2014 101.28 102.28 101.17 101.86 263,127
12/23/2014 100.89 101.91 100.66 101.16 707,322
12/22/2014 100.11 100.87 99.63 100.72 573,215
12/19/2014 99.12 100.21 98.4 100.14 2,006,217
12/18/2014 96.66 98.6 96.32 98.59 745,205
12/17/2014 94.01 95.5 93.134 95.3 661,815
12/16/2014 94 95.49 93.64 94.01 571,454
12/15/2014 94 94.91 93.42 94.25 714,069
12/12/2014 94.055 95.23 93.26 93.27 761,958
12/11/2014 94.5 95.95 94.41 94.85 1,225,193
12/10/2014 97.2 97.37 94.24 94.53 1,119,257
12/09/2014 96.68 97.63 96.6 97.4 1,348,256
12/08/2014 98.49 99.66 97.42 97.97 562,195
12/05/2014 98.4 98.6868 97.83 98.41 404,846
12/04/2014 99.13 99.13 98 98.43 392,707
12/03/2014 96.98 99.24 96.85 99.18 752,087
12/02/2014 96.24 96.74 95.73 96.67 713,568
12/01/2014 95.62 96.54 94.91 95.96 570,384
11/28/2014 97.86 97.86 95.93 96.11 334,628
11/26/2014 98.28 98.35 97.27 97.68 1,001,328
11/25/2014 95.43 98.12 95.2 98 1,125,628
11/24/2014 95.42 95.44 93.81 94.69 1,103,125
11/21/2014 94.85 95.52 94.58 95.07 670,658
11/20/2014 94.04 94.86 94.04 94.29 475,709
11/19/2014 94.26 94.94 93.69 94.81 729,964
11/18/2014 93.64 94.78 93.59 94.62 837,139
11/17/2014 93.13 93.89 92.821 93.62 478,366
11/14/2014 93.65 94.06 93.34 93.46 402,068
11/13/2014 93.34 93.91 93.21 93.78 531,453
11/12/2014 93.57 93.95 92.92 93.24 1,234,675
11/11/2014 94.14 94.6 93.62 93.84 525,302
11/10/2014 94.27 94.61 94.04 94.27 658,193
11/07/2014 94.47 94.5 93.88 94.29 650,816
11/06/2014 93.69 94.46 93.35 94.39 607,203
11/05/2014 92.67 93.665 92.19 93.55 620,749
11/04/2014 91.6 92.5 91.22 92.17 745,425
11/03/2014 91.7 92 91.18 91.88 849,700
10/31/2014 91.69 92.17 90.92 91.42 749,644
10/30/2014 88.82 91.49 88.71 90.92 604,365
10/29/2014 89.83 89.99 88.22 89.32 525,252
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?