Pall Corporation Historical Stock Prices

PLL 
$126.61
*  
0.08
0.06%
Get PLL Alerts
*Delayed - data as of Aug. 4, 2015 10:34 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
10:34  126.50  126.63  126.46  126.61 92,338
08/03/2015 126.4 126.56 126.38 126.53 1,053,797
07/31/2015 126.47 126.5 126.38 126.45 1,256,199
07/30/2015 126.41 126.49 126.37 126.4 1,042,252
07/29/2015 126.28 126.5 126.24 126.43 992,985
07/28/2015 126.05 126.5 125.94 126.3 3,470,265
07/27/2015 125.6 125.8 125.57 125.73 887,925
07/24/2015 125.7 126.1101 125.51 125.6 1,088,940
07/23/2015 125.75 125.83 125.58 125.71 582,591
07/22/2015 125.65 125.81 125.63 125.7 455,107
07/21/2015 125.36 125.77 125.36 125.76 1,170,551
07/20/2015 125.67 125.81 125.6 125.72 252,210
07/17/2015 125.65 125.7725 125.64 125.68 310,850
07/16/2015 125.72 125.83 125.58 125.8 260,442
07/15/2015 125.54 125.73 125.5 125.64 418,998
07/14/2015 125.57 125.64 125.47 125.61 362,908
07/13/2015 125.45 125.68 125.44 125.52 527,314
07/10/2015 125.54 125.59 125.3 125.45 572,550
07/09/2015 125.76 125.76 125.36 125.41 980,878
07/08/2015 125.4 125.46 125.2 125.44 1,248,955
07/07/2015 125.07 125.5 124.82 125.49 916,357
07/06/2015 124.73 125.15 124.6 125.11 536,039
07/02/2015 124.83 125.16 124.7 124.96 755,307
07/01/2015 124.55 124.83 124.41 124.81 690,013
06/30/2015 124.6 124.75 124.38 124.45 2,543,444
06/29/2015 124.55 124.66 124.48 124.5 877,542
06/26/2015 124.52 124.62 124.47 124.59 573,354
06/25/2015 124.56 124.685 124.41 124.42 685,265
06/24/2015 124.46 124.73 124.3 124.62 1,008,918
06/23/2015 124.31 124.41 124.18 124.3 1,077,259
06/22/2015 124.35 124.42 124.26 124.3 919,195
06/19/2015 124.3 124.44 124.25 124.31 897,894
06/18/2015 124.4 124.43 124.22 124.3 1,890,909
06/17/2015 124.45 124.53 124.26 124.34 976,790
06/16/2015 124.53 124.7 124.4 124.4 950,877
06/15/2015 124.62 124.72 124.44 124.53 1,099,866
06/12/2015 124.65 124.79 124.52 124.66 894,672
06/11/2015 124.83 124.9 124.61 124.68 1,407,231
06/10/2015 124.87 125.1 124.69 124.88 881,817
06/09/2015 124.85 125.04 124.8 124.99 458,360
06/08/2015 124.8 125.02 124.76 124.86 827,802
06/05/2015 124.37 125.08 124.27 124.8 1,322,907
06/04/2015 124.54 124.55 124.31 124.37 1,665,391
06/03/2015 124.61 124.74 124.51 124.62 666,161
06/02/2015 124.56 124.66 124.41 124.49 1,483,455
06/01/2015 124.5 124.79 124.47 124.56 967,508
05/29/2015 124.6 124.78 124.44 124.44 1,366,723
05/28/2015 124.65 124.85 124.53 124.64 931,024
05/27/2015 124.87 124.96 124.55 124.63 849,803
05/26/2015 124.55 124.95 124.5 124.81 1,446,271
05/22/2015 124.29 125.4 124.23 124.59 1,729,265
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
02/20/2015 104.17 105.27 103.16 105.02 325,578
02/19/2015 103.43 104.43 103.1 104.22 276,915
02/18/2015 103.41 103.91 103.1 103.76 235,451
02/17/2015 102.87 103.63 102.59 103.4 324,083
02/13/2015 102.77 103.5 102.58 103 446,461
02/12/2015 101.98 102.91 101.54 102.86 316,208
02/11/2015 101.34 101.51 100.59 101.25 278,199
02/10/2015 100.44 101.44 99.735 101.36 354,594
02/09/2015 99.34 100.85 99.32 100.16 267,694
02/06/2015 100.3 101.53 99.72 100.13 420,674
02/05/2015 99.55 100.355 99.22 100.22 376,332
02/04/2015 99.71 100.1 99 99.21 322,484
02/03/2015 98.98 100.21 98.86 100.15 477,763
02/02/2015 97.06 98.37 96.24 98.35 813,423
01/30/2015 97.34 98.37 96.59 96.76 508,735
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
10/28/2014 88.57 89.86 88.57 89.78 417,880
10/27/2014 87.71 88.15 87.135 88.04 457,647
10/24/2014 86.82 87.87 86.08 87.84 503,282
10/23/2014 85.37 87.44 85.36 86.69 487,114
10/22/2014 86.08 86.13 84.29 84.34 561,240
10/21/2014 83.91 85.92 83.91 85.87 538,280
10/20/2014 82.47 83.29 82.47 83.26 542,123
10/17/2014 81.65 82.57 81.36 82.15 588,333
10/16/2014 80.65 81.3 79.84 80.99 1,218,505
10/15/2014 80.36 82.35 79.84 81.95 942,686
10/14/2014 82.22 83.45 81.84 81.91 896,603
10/13/2014 82.2 82.54 81.44 81.48 1,105,201
10/10/2014 82.58 83.16 81.85 82 881,120
10/09/2014 83.69 83.9 82.168 82.46 896,073
10/08/2014 82.13 83.95 81.71 83.89 613,274
10/07/2014 82.99 83.3 82.09 82.13 853,923
10/06/2014 83.8 84.15 83.44 83.65 747,733
10/03/2014 83 83.49 82.77 83.42 645,063
10/02/2014 82.49 83 82.18 82.67 783,163
10/01/2014 83.4 83.64 82.29 82.61 1,394,929
09/30/2014 83.62 84.25 83.25 83.7 838,937
09/29/2014 82.81 83.73 82.46 83.58 719,010
09/26/2014 83.01 83.89 82.55 83.61 693,830
09/25/2014 83.51 83.56 82.6 82.92 780,127
09/24/2014 82.53 84.11 82.25 84.03 989,343
09/23/2014 82.5 82.82 82.24 82.51 604,331
09/22/2014 83.83 83.83 82.81 82.98 545,589
09/19/2014 84.59 84.69 83.5 83.88 1,537,542
09/18/2014 83.77 84.22 83.52 84.05 369,884
09/17/2014 83.68 84 82.9 83.47 599,629
09/16/2014 83.49 83.67 82.9 83.41 543,456
09/15/2014 83.4 83.55 82.81 83.36 604,278
09/12/2014 83.9 84.04 83.21 83.4 536,257
09/11/2014 83.85 84.35 83.64 84.06 615,059
09/10/2014 83.82 84.34 83.51 84.14 559,917
09/09/2014 84.36 84.59 83.61 83.69 793,469
09/08/2014 84.63 85.28 84.43 84.8 502,714
09/05/2014 84.17 84.96 83.44 84.87 991,880
09/04/2014 84.23 85.04 83.93 84.22 1,180,585
09/03/2014 84.92 85.09 83.91 84.2 911,897
09/02/2014 84.42 85.21 84.11 84.57 1,097,968
08/29/2014 83.94 84.54 83.53 84.37 1,007,079
08/28/2014 81.71 84.261 81.71 83.43 2,366,853
08/27/2014 81.1 81.47 80.52 80.72 629,125
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
*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?