Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palo Alto Networks Inc (NY: PANW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 57.37 57.47 57.47 57.47 426,600 -0.02(-0.03%)
Dec 30, 2013 57.61 57.90 57.38 57.49 528,854 -0.31(-0.54%)
Dec 27, 2013 56.00 57.81 55.65 57.80 772,934 +1.60(+2.85%)
Dec 26, 2013 57.12 57.12 55.90 56.20 678,863 -0.65(-1.14%)
Dec 24, 2013 56.66 57.06 56.09 56.85 366,863 +0.31(+0.55%)
Dec 23, 2013 56.44 57.35 55.79 56.54 987,645 +0.08(+0.14%)
Dec 20, 2013 56.61 57.60 55.84 56.46 2,111,005 -1.04(-1.81%)
Dec 19, 2013 56.29 57.57 56.01 57.50 1,251,365 +0.82(+1.45%)
Dec 18, 2013 55.61 56.89 55.43 56.68 1,217,074 +0.84(+1.50%)
Dec 17, 2013 54.67 55.99 54.12 55.84 1,467,310 +1.11(+2.03%)
Dec 16, 2013 53.78 54.78 53.19 54.73 1,549,187 +0.79(+1.46%)
Dec 13, 2013 52.00 54.11 51.99 53.94 1,900,511 +1.85(+3.55%)
Dec 12, 2013 51.69 52.69 51.60 52.09 1,010,880 +0.46(+0.89%)
Dec 11, 2013 51.88 52.39 51.25 51.63 1,037,853 -0.37(-0.71%)
Dec 10, 2013 52.13 52.36 51.57 52.00 1,035,726 -0.19(-0.36%)
Dec 09, 2013 51.77 52.50 51.49 52.19 1,815,120 +0.42(+0.81%)
Dec 06, 2013 50.00 51.90 49.84 51.77 1,552,029 +1.91(+3.83%)
Dec 05, 2013 49.71 50.47 49.57 49.86 1,144,946 -0.12(-0.24%)
Dec 04, 2013 48.80 50.00 48.34 49.98 764,166 +1.13(+2.31%)
Dec 03, 2013 48.94 49.68 48.55 48.85 727,138 -0.64(-1.29%)
Dec 02, 2013 49.13 50.34 48.09 49.49 2,069,126 -0.46(-0.92%)
Nov 29, 2013 50.25 50.25 49.19 49.95 456,247 +0.08(+0.16%)
Nov 27, 2013 49.42 50.34 49.03 49.87 1,458,097 +0.38(+0.77%)
Nov 26, 2013 50.23 50.43 48.04 49.49 3,869,699 +3.39(+7.35%)
Nov 25, 2013 45.61 46.24 45.36 46.10 1,859,915 +0.80(+1.77%)
Nov 22, 2013 44.96 45.35 44.81 45.30 525,696 +0.38(+0.85%)
Nov 21, 2013 43.96 45.04 43.96 44.92 688,342 +0.94(+2.14%)
Nov 20, 2013 44.34 44.63 43.54 43.98 457,257 +0.07(+0.16%)
Nov 19, 2013 44.25 44.25 43.20 43.91 707,732 -0.54(-1.21%)
Nov 18, 2013 45.73 45.73 44.25 44.45 2,136,470 -1.26(-2.76%)
Nov 15, 2013 42.16 45.97 41.89 45.71 2,597,701 +3.51(+8.32%)
Nov 14, 2013 41.32 42.21 40.80 42.20 1,216,857 +0.92(+2.23%)
Nov 12, 2013 41.87 42.02 41.24 41.28 433,730 -0.59(-1.41%)
Nov 11, 2013 40.85 42.00 40.85 41.87 796,605 +0.88(+2.15%)
Nov 08, 2013 41.56 41.61 40.49 40.99 1,026,280 -0.30(-0.73%)
Nov 07, 2013 42.07 42.31 41.00 41.29 818,691 -0.52(-1.24%)
Nov 06, 2013 41.84 42.39 41.35 41.81 641,803 +0.28(+0.67%)
Nov 05, 2013 42.49 42.50 41.48 41.53 520,600 -0.91(-2.14%)
Nov 04, 2013 42.00 42.48 41.51 42.44 488,795 +0.51(+1.22%)
Nov 01, 2013 42.12 42.59 41.77 41.93 534,105 -0.23(-0.55%)
Oct 31, 2013 42.91 43.16 42.04 42.16 763,596 -0.89(-2.07%)
Oct 30, 2013 43.62 43.74 42.68 43.05 770,688 -0.45(-1.03%)
Oct 29, 2013 43.19 43.52 42.75 43.50 660,463 +0.78(+1.83%)
Oct 28, 2013 43.97 43.97 42.68 42.72 525,117 -1.13(-2.58%)
Oct 25, 2013 44.87 44.95 43.50 43.85 569,046 -0.85(-1.90%)
Oct 24, 2013 44.35 44.91 43.93 44.70 768,040 +0.78(+1.78%)
Oct 23, 2013 43.00 44.56 42.96 43.92 762,702 +0.55(+1.27%)
Oct 22, 2013 43.97 44.09 42.68 43.37 947,907 -0.58(-1.32%)
Oct 21, 2013 43.48 43.96 43.25 43.95 834,719 +0.70(+1.62%)
Oct 18, 2013 43.60 44.15 43.16 43.25 827,345 -0.02(-0.05%)
Oct 17, 2013 43.14 43.39 42.37 43.27 853,736 +0.10(+0.23%)
Oct 16, 2013 43.95 44.10 42.34 43.17 1,493,192 -0.76(-1.73%)
Oct 15, 2013 45.42 45.86 43.75 43.93 737,048 -1.57(-3.45%)
Oct 14, 2013 45.13 46.16 44.66 45.50 644,700 -0.06(-0.13%)
Oct 11, 2013 45.06 45.60 44.86 45.56 897,726 +0.23(+0.51%)
Oct 10, 2013 46.05 46.13 44.73 45.33 1,271,223 -0.34(-0.74%)
Oct 09, 2013 46.35 46.40 45.48 45.67 752,000 -0.65(-1.40%)
Oct 08, 2013 47.89 47.89 46.19 46.32 1,006,654 -1.51(-3.16%)
Oct 07, 2013 47.48 48.04 47.19 47.83 769,431 -0.09(-0.19%)
Oct 04, 2013 46.59 48.02 46.48 47.92 1,206,620 +1.25(+2.68%)
Oct 03, 2013 46.52 46.81 46.15 46.67 1,031,157 +0.14(+0.30%)
Oct 02, 2013 45.00 46.79 45.00 46.53 1,219,437 +1.47(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.