Pall Corporation Historical Stock Prices

PLL 
$80.61
*  
0.33
0.41%
Get PLL Alerts
*Delayed - data as of Jul. 29, 2014 10:28 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:28  80.28  80.765  80.09  80.61 89,996
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
05/23/2014 85.13 85.74 84.955 85.69 246,993
05/22/2014 84.4 85.5 84.2 84.98 333,589
05/21/2014 84.02 84.56 83.8 84.39 232,961
05/20/2014 85.02 85.27 83.34 83.72 285,701
05/19/2014 84.42 85.34 84.235 85.27 250,031
05/16/2014 84.63 84.92 84.05 84.72 350,515
05/15/2014 84.63 84.93 83.57 84.7 600,448
05/14/2014 85.41 85.72 84.775 84.96 559,427
05/13/2014 85.95 86.12 85.41 85.6 408,189
05/12/2014 84 85.75 84 85.7 728,968
05/09/2014 83.73 83.92 83.13 83.67 814,354
05/08/2014 84.25 84.95 83.82 83.92 963,242
05/07/2014 83.28 84.42 82.69 84.38 563,981
05/06/2014 83.54 83.91 82.74 83.45 446,254
05/05/2014 83.54 84.27 82.91 83.77 319,209
05/02/2014 83.57 84.59 83.57 83.92 433,274
05/01/2014 84.04 84.61 83.34 83.72 543,919
04/30/2014 83.71 84.34 83.46 84.15 558,959
04/29/2014 83.5 83.86 82.6 83.73 772,408
04/28/2014 83.4 83.75 81.54 82.94 620,992
04/25/2014 83.99 83.99 82.76 83 735,450
04/24/2014 85.26 85.53 84.02 84.08 634,592
04/23/2014 85.41 85.84 84.87 84.89 494,304
04/22/2014 85.91 86.33 85.43 85.45 669,184
04/21/2014 86.41 86.84 85.59 85.87 741,295
04/17/2014 86.68 87.12 86.04 86.27 544,483
04/16/2014 86.13 86.68 85.37 86.41 449,776
04/15/2014 85.31 85.89 83.15 85.23 1,439,419
04/14/2014 90.77 91.2 84.71 85.22 1,299,743
04/11/2014 87.04 87.31 85.82 85.95 618,447
04/10/2014 89.31 89.73 86.96 87.29 568,634
04/09/2014 88.15 89.34 87.99 89.31 393,768
04/08/2014 87.41 88.23 86.96 87.92 533,011
04/07/2014 88.94 89.2 87.06 87.66 599,337
04/04/2014 91.03 91.48 88.92 89.07 506,834
04/03/2014 91.06 91.3 89.84 90.4 738,308
04/02/2014 90.87 91.83 90.57 91.03 1,223,589
04/01/2014 89.74 90.82 89.285 90.78 600,899
03/31/2014 88.65 89.83 88.21 89.47 680,531
03/28/2014 88.38 88.91 87.71 88.54 404,082
03/27/2014 87.45 87.86 86.99 87.64 590,489
03/26/2014 89.41 89.66 87.5 87.51 509,837
03/25/2014 88.63 89.66 88.43 89.02 673,847
03/24/2014 89.44 89.68 87.15 87.59 567,242
03/21/2014 89.58 89.79 88.81 89.13 1,542,475
03/20/2014 87.73 88.81 87.73 88.66 513,490
03/19/2014 87.82 88.63 87.81 88.32 837,463
03/18/2014 87.65 88.19 87.51 88.13 562,329
03/17/2014 86.76 87.67 86.63 87.59 553,612
03/14/2014 85.14 86.49 84.98 86.17 680,714
03/13/2014 86.61 86.923 84.8 85.25 536,918
03/12/2014 86.08 86.35 85.53 86.35 448,034
03/11/2014 87.01 87.36 86.32 86.55 378,422
03/10/2014 87 87.34 86.17 86.64 385,900
03/07/2014 87.19 87.5 86.82 87.31 630,362
03/06/2014 86.52 87.24 86.52 86.9 273,785
03/05/2014 86.49 86.77 85.985 86.6 715,164
03/04/2014 86.39 86.65 85.98 86.43 506,351
03/03/2014 85.16 85.83 84.571 85.21 612,558
02/28/2014 86.03 86.79 85.69 86 919,422
02/27/2014 85.69 86.68 84.82 86 1,010,910
02/26/2014 85.88 86.0725 85.13 85.49 817,145
02/25/2014 86 86.46 85.52 85.63 454,329
02/24/2014 85.75 86.91 85.745 86 386,829
02/21/2014 85.85 86.14 85.34 85.42 310,773
02/20/2014 84.97 85.87 84.64 85.59 1,019,826
02/19/2014 85.53 86.19 84.66 84.75 425,128
02/18/2014 85.78 86.23 85.28 85.86 640,555
02/14/2014 85.15 85.74 84.81 85.7 358,329
02/13/2014 83.69 85.19 83.5 85.16 627,717
02/12/2014 83.47 84.64 83.47 84.55 525,703
02/11/2014 82.21 83.81 82 83.4 520,004
02/10/2014 82.21 82.42 81.54 82.25 589,347
02/07/2014 80.5 82.44 80.26 82.38 900,752
02/06/2014 79.5 80.5 79.45 80.46 322,384
02/05/2014 79.58 79.9 78.93 79.49 434,715
02/04/2014 78.96 80.01 78.5701 79.69 602,011
02/03/2014 80.02 80.55 78.34 78.54 1,007,987
01/31/2014 79.77 80.79 79.52 80.1 667,907
01/30/2014 79.65 81.09 79.65 80.62 579,620
01/29/2014 80.37 81.56 79.99 80.11 509,356
01/28/2014 79.46 81.24 79.4 81.09 740,570
01/27/2014 79.55 80.15 78.401 79.21 656,057
01/24/2014 81.7 81.92 79.44 79.44 667,017
01/23/2014 83.2 83.2 82 82.37 572,327
01/22/2014 83.65 83.92 82.75 83.33 586,302
01/21/2014 84.09 84.17 82.81 83.66 500,148
01/17/2014 83.98 84.25 83.41 83.5 571,212
01/16/2014 84.54 84.54 83.95 84.2 536,449
01/15/2014 84.71 84.86 84.24 84.5 449,889
01/14/2014 83.62 84.44 83.26 84.43 381,454
01/13/2014 84.23 84.76 82.94 83.19 450,761
01/10/2014 84.8 84.89 83.81 84.52 692,138
01/09/2014 84.39 84.74 83.57 84.01 452,790
01/08/2014 84.63 85.02 83.76 84.05 538,182
01/07/2014 84.66 85.48 84.43 84.92 762,786
01/06/2014 84.62 84.73 82.93 82.98 443,848
01/03/2014 84.16 84.67 83.86 84.01 306,393
01/02/2014 84.98 85.09 83.9 84.16 393,629
12/31/2013 85.04 85.53 85.01 85.35 319,107
12/30/2013 85.1 85.32 84.69 85.05 266,327
12/27/2013 85.46 85.57 84.74 84.99 256,565
12/26/2013 85.3 85.58 85.14 85.49 245,166
12/24/2013 84.75 85.34 84.75 85.21 95,896
12/23/2013 85.5 85.5 84.47 84.91 405,876
12/20/2013 84.49 85.33 84.37 85 895,897
12/19/2013 84.37 84.69 84.04 84.52 498,144
12/18/2013 83.13 84.61 82.03 84.58 359,550
12/17/2013 83.57 83.75 82.53 83.04 455,366
12/16/2013 82.13 83.605 81.94 83.43 511,722
12/13/2013 82.27 82.49 79.88 81.65 724,518
12/12/2013 82.09 82.47 81.88 81.96 362,636
12/11/2013 83.53 83.67 82.31 82.47 493,389
12/10/2013 83.68 83.982 83.25 83.54 243,124
12/09/2013 84.1 84.37 83.58 83.85 397,254
12/06/2013 83.43 84.22 82.88 83.87 652,679
12/05/2013 81.73 82.3 81.42 82.29 565,887
12/04/2013 82.29 82.745 81.09 81.94 418,023
12/03/2013 82.84 83.37 82.31 82.78 492,625
12/02/2013 83.51 84.2 83.17 83.34 451,864
11/29/2013 83.78 84.14 83.5 83.7 181,761
11/27/2013 83.95 83.95 82.87 83.73 473,301
11/26/2013 82.55 85.55 81.66 83.49 891,679
11/25/2013 82.83 83.129 81.35 81.7 933,665
11/22/2013 82.48 82.93 82.22 82.75 356,155
11/21/2013 81.45 82.81 81.113 82.52 468,753
11/20/2013 81.97 82.09 80.7 80.91 717,105
11/19/2013 82.74 83.22 81.95 82.16 466,979
11/18/2013 82.66 83.57 82.55 82.79 928,809
11/15/2013 82.37 83.16 82.33 82.36 866,749
11/14/2013 82.96 83.13 82.5 82.56 417,766
11/13/2013 81.4 82.98 81.3295 82.96 371,550
11/12/2013 81.74 82.21 81.55 81.87 601,232
11/11/2013 81.94 82.2 81.72 81.86 373,610
11/08/2013 80.76 82.11 80.76 81.87 813,984
11/07/2013 82.47 82.66 80.72 80.8 433,222
11/06/2013 82.25 82.85 81.88 82.38 493,148
11/05/2013 81.51 82.19 81.06 81.88 347,084
11/04/2013 81.67 82.57 81.65 81.96 639,377
11/01/2013 80.57 81.651 80.24 81.47 539,987
10/31/2013 80.53 81.3 80.3 80.52 623,916
10/30/2013 81 81.44 80.46 80.53 443,011
10/29/2013 80.67 80.94 79.9 80.92 449,021
10/28/2013 80 80.81 79.79 80.66 557,556
10/25/2013 79.34 80.29 79.12 80.27 472,857
10/24/2013 79.23 79.73 79.06 79.4 398,738
10/23/2013 79.1 79.42 78.38 79.17 437,748
10/22/2013 79.39 80.22 79.22 79.52 659,910
10/21/2013 78.52 78.88 78.1234 78.84 425,124
10/18/2013 77.56 78.71 77.4 78.6 555,140
10/17/2013 76.01 77.33 75.9 77.25 759,167
10/16/2013 76.22 76.44 75.65 76.35 1,039,179
10/15/2013 77.07 77.27 75.85 76.11 518,617
10/14/2013 76.68 77.43 76.53 77.42 393,585
10/11/2013 76.43 77.205 76.28 77.11 452,001
10/10/2013 75.79 76.74 75.56 76.65 583,898
10/09/2013 75.84 76 74.57 75.07 487,932
10/08/2013 77.02 77.34 75.37 75.5 633,837
10/07/2013 76.51 77.3762 76.15 77.14 600,457
10/04/2013 76.47 77.61 76.46 77.5 604,441
10/03/2013 77.16 77.34 75.45 76.41 645,468
10/02/2013 77.38 77.84 76.43 77.23 506,002
10/01/2013 77.15 78.13 77.11 77.7 436,072
09/30/2013 76.57 77.4 76.57 77.04 392,937
09/27/2013 77.03 77.58 76.84 77.5 462,592
09/26/2013 77.48 77.71 76.94 77.46 406,844
09/25/2013 77.08 77.85 76.996 77.44 484,637
09/24/2013 76.91 77.91 76.68 77.17 791,190
09/23/2013 77.23 77.37 76.47 77.22 634,998
09/20/2013 77.63 77.75 77 77.23 808,548
09/19/2013 76.76 77.61 76.76 77.35 724,095
09/18/2013 74.6 76.0594 74.27 76.02 418,035
09/17/2013 74.01 74.83 73.82 74.69 392,544
09/16/2013 74.57 74.625 73.76 73.83 438,803
09/13/2013 74.15 74.29 72.92 73.3 533,973
09/12/2013 74.51 74.86 73.86 73.97 424,327
09/11/2013 73.94 74.91 73.92 74.65 691,067
09/10/2013 72.63 73.93 72.39 73.84 474,519
09/09/2013 71.75 72.37 71.56 72.19 306,176
09/06/2013 71.64 72 70.74 71.47 540,847
09/05/2013 70.81 71.91 70.66 71.59 391,675
09/04/2013 69.96 71.0548 69.881 70.87 529,335
09/03/2013 70.27 70.7 69.379 69.99 520,872
08/30/2013 69.79 69.92 68.89 69.14 532,658
08/29/2013 69.5 69.798 68.76 69.74 721,814
08/28/2013 68.83 69.415 68.43 69.2 515,589
08/27/2013 70.01 70.14 68.82 68.82 418,088
08/26/2013 70.87 71.36 70.68 70.78 367,707
08/23/2013 70.92 71.195 70.45 70.9 318,951
08/22/2013 70.41 71.18 70.28 70.8 350,226
08/21/2013 70.71 71.01 70.3 70.35 553,880
08/20/2013 70.52 70.97 70.38 70.75 533,052
08/19/2013 70.34 70.89 70.14 70.5 448,119
08/16/2013 70.36 70.78 70.085 70.38 393,107
08/15/2013 68.52 70.65 68.52 70.36 372,792
08/14/2013 71.96 71.96 71.03 71.11 314,601
08/13/2013 72 72.22 71.43 71.94 191,106
08/12/2013 71.2 72.09 71.2 71.98 255,279
08/09/2013 71.5 72.11 71.271 71.56 390,919
08/08/2013 71.74 72.06 71.49 71.5 327,764
08/07/2013 71.41 71.62 70.95 71.49 383,361
08/06/2013 71.65 71.9 71.32 71.67 662,164
08/05/2013 71.27 71.65 71.1 71.58 350,401
08/02/2013 70.5 71.76 70.5 71.41 434,733
08/01/2013 70.41 71.3 70.405 71.22 663,242
07/31/2013 69.74 70.45 69.55 69.96 344,068
07/30/2013 69.98 70.32 69.45 69.65 273,661
07/29/2013 70.28 70.5 69.67 69.71 216,441
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?