Quantcast

Historical Stock Prices

(ETF)
PALL 
$98.11
*  
0.25
0.25%
Get PALL Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading PALL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 98.1 99.03 97.8 98.11 17,156
04/19/2018 98.05 98.5111 97.56 98.36 29,060
04/18/2018 98.87 99.56 98.688 98.7 69,773
04/17/2018 95.35 96.62 94.95 96.51 36,663
04/16/2018 95.69 96.34 95.231 95.62 30,340
04/13/2018 93.68 94.0855 93.635 93.83 8,552
04/12/2018 90.89 91.88 90.33 91.79 4,530
04/11/2018 91.15 92.44 91.0308 91.72 9,174
04/10/2018 90.2 91.478 90.13 90.64 16,069
04/09/2018 88.91 89.4 87.78 88.57 23,987
04/06/2018 86.28 86.39 85.43 85.85 64,969
04/05/2018 86.99 87.5301 85.85 86.2 26,320
04/04/2018 87.6 88.3 87.17 88.25 30,091
04/03/2018 89.56 89.62 88.51 88.73 49,478
04/02/2018 89.85 90.421 88.58 89.03 27,425
03/29/2018 91.95 92 89.581 90.53 44,676
03/28/2018 92.68 92.75 91.82 91.95 16,483
03/27/2018 93.35 93.44 92.42 92.42 20,475
03/26/2018 93.12 93.67 92.681 92.77 15,285
03/23/2018 93.45 93.84 92.79 92.79 4,682
03/22/2018 93.43 93.91 92.58 93.71 13,261
03/21/2018 93.8 94.7899 93.7 94.19 77,589
03/20/2018 94.3 94.3 93.23 93.43 7,649
03/19/2018 94.83 94.83 94.06 94.09 10,828
03/16/2018 93.65 94.74 93.65 94.62 8,682
03/15/2018 93.63 94.48 93.63 94.13 4,758
03/14/2018 95.38 95.79 94.0929 94.13 8,991
03/13/2018 94.05 94.9 94.05 94.25 14,072
03/12/2018 94.07 94.07 92.5983 93.05 24,961
03/09/2018 93.55 94.74 93.3 94.74 21,240
03/08/2018 93.77 93.83 92.6544 92.82 36,069
03/07/2018 92.8 92.8 91.82 92.48 17,931
03/06/2018 94.2 94.6054 93.8411 93.85 10,878
03/05/2018 93.55 94 93.36 93.63 9,393
03/02/2018 94.98 95.07 93.97 94.69 17,914
03/01/2018 95.76 96.06 93.2 94.1 46,113
02/28/2018 99.3 99.63 99.1 99.4202 7,027
02/27/2018 100.93 100.93 98.895 98.95 18,381
02/26/2018 100.95 101.3 100.28 101.3 91,098
02/23/2018 99.25 99.8999 99.2 99.72 12,811
02/22/2018 98.4 99.23 98.19 99 20,932
02/21/2018 97.78 98.36 97.27 97.3 19,783
02/20/2018 99.5 99.5 98.4 98.57 42,199
02/16/2018 98.37 99.97 98.37 99.85 29,662
02/15/2018 96.5 97.275 96.4541 97.17 19,674
02/14/2018 94.6 95.87 94.6 95.65 22,827
02/13/2018 94.34 94.64 93.8863 94.1799 144,244
02/12/2018 93.65 94.7955 93.36 94.05 240,887
02/09/2018 91.87 93.1799 91.3 93.12 37,365
02/08/2018 93.5 93.5085 91.45 91.5 44,755
02/07/2018 94.72 94.72 93.5386 93.86 56,701
02/06/2018 96.41 97.02 95.42 96.37 32,244
02/05/2018 98.75 98.86 97.7 97.98 61,582
02/02/2018 100 100 98.72 99.53 19,757
02/01/2018 98.22 99.021 97.7498 99.02 39,331
01/31/2018 100 100.16 97.79 98.02 69,327
01/30/2018 102.94 103.09 100.08 100.74 41,349
01/29/2018 103.37 103.97 103.335 103.63 15,355
01/26/2018 103.81 104.4108 103.3293 104.09 17,037
01/25/2018 104.7 105.414 104.3 104.63 23,620
01/24/2018 105.06 106.36 104.75 106.34 29,640
01/23/2018 103.79 104.46 103.79 104.46 19,765
01/22/2018 104.39 104.969 103.6 104.7892 21,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PALL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio