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 (%)
Nov 30, 2012 18.68 18.68 17.72 18.14 4,418,967 -0.48(-2.60%)
Nov 29, 2012 18.23 18.75 18.04 18.62 1,037,139 +0.43(+2.36%)
Nov 28, 2012 18.45 18.53 17.64 18.19 956,919 -0.49(-2.61%)
Nov 27, 2012 18.40 19.11 18.37 18.68 689,865 +0.05(+0.29%)
Nov 26, 2012 18.37 18.67 17.98 18.63 1,015,347 +0.16(+0.85%)
Nov 23, 2012 18.66 18.75 18.41 18.47 194,475 -0.01(-0.07%)
Nov 21, 2012 18.06 18.51 17.99 18.48 1,191,285 +0.34(+1.89%)
Nov 20, 2012 18.58 18.67 18.00 18.14 913,251 -0.53(-2.84%)
Nov 19, 2012 17.92 18.67 17.92 18.67 1,589,253 +0.92(+5.18%)
Nov 16, 2012 16.90 17.90 16.67 17.75 2,019,591 +0.62(+3.60%)
Nov 15, 2012 17.99 17.99 16.85 17.13 678,489 -0.33(-1.89%)
Nov 14, 2012 18.00 18.06 17.17 17.46 1,110,399 -0.27(-1.50%)
Nov 13, 2012 17.58 17.90 17.52 17.73 1,434,609 +0.30(+1.70%)
Nov 12, 2012 17.34 17.62 17.25 17.43 680,157 +0.10(+0.58%)
Nov 09, 2012 17.23 17.78 17.17 17.33 973,083 +0.01(+0.08%)
Nov 08, 2012 17.95 18.29 17.21 17.32 1,806,669 -0.65(-3.60%)
Nov 07, 2012 18.28 18.43 17.95 17.97 454,335 -0.51(-2.74%)
Nov 06, 2012 18.60 18.87 18.17 18.47 1,080,459 -0.13(-0.68%)
Nov 05, 2012 18.33 18.90 18.11 18.60 1,942,497 +0.40(+2.20%)
Nov 02, 2012 18.82 18.92 18.09 18.20 1,476,426 -0.53(-2.83%)
Nov 01, 2012 18.58 19.01 18.15 18.73 2,414,334 +0.40(+2.20%)
Oct 31, 2012 18.80 19.06 18.00 18.33 3,398,415 -0.44(-2.34%)
Oct 26, 2012 19.55 18.77 18.77 18.77 2,600,100 -0.58(-3.01%)
Oct 25, 2012 20.04 20.04 19.23 19.35 1,332,348 -0.57(-2.85%)
Oct 24, 2012 20.17 20.18 19.63 19.92 1,002,027 +0.00(+0.00%)
Oct 23, 2012 20.00 20.05 19.18 19.92 2,661,501 -0.09(-0.45%)
Oct 19, 2012 20.61 20.93 19.67 20.01 2,582,232 -0.63(-3.04%)
Oct 18, 2012 21.36 21.36 20.56 20.63 12,212,106 -1.20(-5.50%)
Oct 17, 2012 21.74 22.33 21.50 21.83 2,229,180 -0.02(-0.11%)
Oct 16, 2012 21.96 21.99 21.43 21.86 782,601 +0.01(+0.03%)
Oct 15, 2012 21.04 21.93 20.97 21.85 884,880 +0.86(+4.11%)
Oct 12, 2012 20.83 21.05 20.36 20.99 961,194 +0.67(+3.28%)
Oct 11, 2012 20.69 20.82 20.25 20.32 887,169 -0.16(-0.78%)
Oct 10, 2012 20.53 21.17 20.47 20.48 1,637,538 -0.17(-0.84%)
Oct 09, 2012 20.39 20.96 20.33 20.65 740,991 -0.04(-0.18%)
Oct 08, 2012 20.79 20.95 20.48 20.69 590,874 +0.02(+0.11%)
Oct 05, 2012 21.75 21.87 20.29 20.67 2,291,496 -1.25(-5.72%)
Oct 04, 2012 21.94 21.99 21.52 21.92 528,609 -0.03(-0.15%)
Oct 03, 2012 20.95 22.07 20.72 21.95 2,493,075 +1.29(+6.23%)
Oct 02, 2012 20.55 20.80 19.99 20.67 1,106,673 +0.47(+2.31%)
Oct 01, 2012 20.54 21.06 20.08 20.20 1,191,381 -0.32(-1.58%)
Sep 28, 2012 21.67 21.77 20.42 20.52 3,194,838 -1.17(-5.38%)
Sep 27, 2012 21.33 21.74 21.12 21.69 1,128,285 +0.61(+2.88%)
Sep 26, 2012 21.32 21.32 20.85 21.08 1,178,067 -0.31(-1.43%)
Sep 25, 2012 21.80 22.18 21.38 21.39 1,135,764 -0.16(-0.76%)
Sep 24, 2012 21.34 21.62 20.80 21.55 913,878 +0.21(+1.00%)
Sep 21, 2012 21.82 21.83 20.75 21.34 1,576,125 -0.34(-1.58%)
Sep 20, 2012 22.23 22.47 21.55 21.68 775,503 -0.98(-4.34%)
Sep 19, 2012 22.99 22.99 22.50 22.67 1,174,218 -0.39(-1.71%)
Sep 18, 2012 22.34 23.44 22.34 23.06 1,297,491 +0.42(+1.87%)
Sep 17, 2012 22.24 22.66 22.19 22.64 445,113 +0.31(+1.37%)
Sep 14, 2012 22.86 22.99 22.29 22.33 1,273,989 -0.33(-1.46%)
Sep 13, 2012 21.58 22.74 21.58 22.66 2,302,407 +1.04(+4.81%)
Sep 12, 2012 22.56 22.75 21.58 21.62 2,066,802 -0.58(-2.61%)
Sep 11, 2012 22.25 23.25 21.44 22.20 9,077,202 -1.72(-7.18%)
Sep 10, 2012 23.84 24.20 23.71 23.92 4,114,377 +0.34(+1.43%)
Sep 07, 2012 24.05 24.07 23.12 23.58 1,770,510 -0.22(-0.94%)
Sep 06, 2012 23.57 24.00 23.46 23.80 674,199 +0.47(+2.01%)
Sep 05, 2012 24.20 24.20 23.04 23.33 1,418,925 -0.07(-0.30%)
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.