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 (%)
Jul 31, 2013 16.23 16.48 15.99 16.31 1,857,774 +0.06(+0.35%)
Jul 30, 2013 16.47 16.47 16.11 16.26 1,652,745 +0.01(+0.06%)
Jul 29, 2013 16.29 16.50 16.22 16.25 1,144,953 -0.18(-1.12%)
Jul 26, 2013 16.50 16.54 16.12 16.43 1,423,368 -0.19(-1.14%)
Jul 25, 2013 16.27 16.63 16.26 16.62 1,384,866 +0.44(+2.72%)
Jul 24, 2013 16.30 16.43 15.92 16.18 2,363,637 +0.00(+0.00%)
Jul 23, 2013 16.95 16.97 16.13 16.18 5,683,515 -0.34(-2.04%)
Jul 22, 2013 16.51 16.64 16.38 16.52 2,693,274 -0.09(-0.52%)
Jul 19, 2013 16.33 16.67 16.21 16.60 4,264,509 +0.37(+2.30%)
Jul 18, 2013 15.95 16.27 15.77 16.23 2,268,831 +0.44(+2.79%)
Jul 17, 2013 15.56 16.00 15.50 15.79 2,917,650 +0.29(+1.85%)
Jul 16, 2013 15.58 15.63 15.34 15.50 1,798,818 -0.10(-0.64%)
Jul 15, 2013 15.61 15.64 15.43 15.60 1,008,747 +0.13(+0.82%)
Jul 12, 2013 15.56 15.63 15.42 15.48 1,438,209 -0.11(-0.73%)
Jul 11, 2013 15.02 15.67 15.02 15.59 4,833,204 +0.85(+5.77%)
Jul 10, 2013 14.43 14.78 14.43 14.74 2,698,323 +0.38(+2.62%)
Jul 09, 2013 14.32 14.51 14.13 14.36 1,754,550 +0.08(+0.58%)
Jul 08, 2013 14.04 14.48 14.01 14.28 2,111,979 +0.18(+1.30%)
Jul 05, 2013 14.29 14.29 14.01 14.10 1,390,188 -0.20(-1.42%)
Jul 03, 2013 13.68 14.40 13.63 14.30 1,751,349 +0.58(+4.25%)
Jul 02, 2013 14.03 14.17 13.67 13.72 2,471,211 -0.36(-2.53%)
Jul 01, 2013 14.08 14.55 13.97 14.07 2,479,683 +0.02(+0.14%)
Jun 28, 2013 14.66 14.67 13.89 14.05 8,102,199 +0.03(+0.19%)
Jun 26, 2013 13.82 14.25 13.79 14.03 3,255,855 +0.17(+1.23%)
Jun 25, 2013 13.20 13.98 13.18 13.86 3,662,037 +0.67(+5.08%)
Jun 24, 2013 13.41 13.41 13.03 13.19 3,398,019 -0.50(-3.63%)
Jun 21, 2013 14.05 14.16 13.50 13.68 3,728,034 -0.27(-1.94%)
Jun 20, 2013 13.79 14.11 13.69 13.95 4,077,648 -0.07(-0.48%)
Jun 19, 2013 13.84 14.25 13.67 14.02 3,974,775 +0.15(+1.11%)
Jun 18, 2013 14.04 14.32 13.84 13.87 4,375,737 -0.52(-3.59%)
Jun 17, 2013 14.53 14.75 14.33 14.38 4,177,407 +0.01(+0.07%)
Jun 14, 2013 15.01 15.01 14.35 14.37 4,819,983 -0.70(-4.62%)
Jun 13, 2013 15.10 15.25 15.00 15.07 1,373,121 -0.13(-0.83%)
Jun 12, 2013 15.66 15.77 15.05 15.20 2,466,741 -0.40(-2.54%)
Jun 11, 2013 15.20 15.75 15.18 15.59 3,467,613 +0.11(+0.69%)
Jun 10, 2013 15.37 15.50 15.04 15.49 3,522,657 +0.09(+0.56%)
Jun 07, 2013 15.07 15.42 14.86 15.40 4,300,128 +0.40(+2.67%)
Jun 06, 2013 14.74 15.28 14.73 15.00 3,398,958 +0.20(+1.33%)
Jun 05, 2013 14.57 14.94 14.50 14.80 4,966,140 +0.12(+0.79%)
Jun 04, 2013 15.27 15.46 14.50 14.69 5,742,537 -0.59(-3.86%)
Jun 03, 2013 16.23 16.23 15.12 15.28 6,920,817 -0.90(-5.54%)
May 31, 2013 15.87 16.82 15.67 16.17 16,658,400 -1.96(-10.79%)
May 30, 2013 18.33 18.41 18.09 18.13 6,926,895 -0.12(-0.68%)
May 29, 2013 18.28 18.41 17.76 18.25 3,447,507 +0.33(+1.82%)
May 28, 2013 17.71 17.97 17.67 17.93 1,097,106 +0.47(+2.67%)
May 24, 2013 17.37 17.58 17.26 17.46 1,038,339 +0.09(+0.52%)
May 23, 2013 17.17 17.59 17.17 17.37 1,454,901 -0.03(-0.19%)
May 22, 2013 17.66 17.66 17.15 17.40 2,860,425 -0.14(-0.80%)
May 21, 2013 18.02 18.08 17.51 17.54 2,080,776 -0.55(-3.02%)
May 20, 2013 18.83 18.87 18.03 18.09 1,935,051 -0.72(-3.83%)
May 17, 2013 18.24 18.86 18.16 18.81 2,952,804 +0.78(+4.33%)
May 16, 2013 18.33 18.74 17.81 18.03 4,535,088 +0.49(+2.77%)
May 15, 2013 17.29 17.64 17.29 17.54 2,151,879 +0.78(+4.67%)
May 13, 2013 16.49 16.89 16.49 16.76 1,409,880 +0.18(+1.11%)
May 10, 2013 16.61 16.85 16.53 16.58 2,433,897 +0.01(+0.04%)
May 09, 2013 17.12 17.31 16.52 16.57 3,989,424 +0.02(+0.10%)
May 08, 2013 17.62 17.62 16.47 16.55 7,389,660 -1.02(-5.80%)
May 07, 2013 17.95 18.03 17.44 17.57 2,566,677 -0.39(-2.15%)
May 06, 2013 18.11 18.26 17.86 17.96 2,463,636 -0.17(-0.94%)
May 03, 2013 17.73 18.13 17.60 18.13 1,749,402 +0.53(+3.01%)
May 02, 2013 17.36 17.71 17.18 17.60 2,714,181 +0.37(+2.17%)
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.