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 29, 2013 16.75 16.75 16.40 16.65 1,368,741 +0.03(+0.16%)
Nov 27, 2013 16.47 16.78 16.34 16.62 4,374,291 +0.13(+0.77%)
Nov 26, 2013 16.74 16.81 16.01 16.50 11,609,097 +1.13(+7.35%)
Nov 25, 2013 15.20 15.41 15.12 15.37 5,579,745 +0.27(+1.77%)
Nov 22, 2013 14.99 15.12 14.94 15.10 1,577,088 +0.13(+0.85%)
Nov 21, 2013 14.65 15.01 14.65 14.97 2,065,026 +0.31(+2.14%)
Nov 20, 2013 14.78 14.88 14.51 14.66 1,371,771 +0.02(+0.16%)
Nov 19, 2013 14.75 14.75 14.40 14.64 2,123,196 -0.18(-1.21%)
Nov 18, 2013 15.24 15.24 14.75 14.82 6,409,410 -0.42(-2.76%)
Nov 15, 2013 14.05 15.32 13.96 15.24 7,793,103 +1.17(+8.32%)
Nov 14, 2013 13.77 14.07 13.60 14.07 3,650,571 +0.31(+2.23%)
Nov 12, 2013 13.96 14.01 13.75 13.76 1,301,190 -0.20(-1.41%)
Nov 11, 2013 13.62 14.00 13.62 13.96 2,389,815 +0.29(+2.15%)
Nov 08, 2013 13.85 13.87 13.50 13.66 3,078,840 -0.10(-0.73%)
Nov 07, 2013 14.02 14.11 13.67 13.76 2,456,073 -0.17(-1.24%)
Nov 06, 2013 13.95 14.13 13.78 13.94 1,925,409 +0.09(+0.67%)
Nov 05, 2013 14.16 14.17 13.83 13.84 1,561,800 -0.30(-2.14%)
Nov 04, 2013 14.00 14.16 13.84 14.15 1,466,385 +0.17(+1.22%)
Nov 01, 2013 14.04 14.20 13.92 13.98 1,602,315 -0.08(-0.55%)
Oct 31, 2013 14.30 14.39 14.01 14.05 2,290,788 -0.30(-2.07%)
Oct 30, 2013 14.54 14.58 14.23 14.35 2,312,064 -0.15(-1.03%)
Oct 29, 2013 14.40 14.51 14.25 14.50 1,981,389 +0.26(+1.83%)
Oct 28, 2013 14.66 14.66 14.23 14.24 1,575,351 -0.38(-2.58%)
Oct 25, 2013 14.96 14.98 14.50 14.62 1,707,138 -0.28(-1.90%)
Oct 24, 2013 14.78 14.97 14.64 14.90 2,304,120 +0.26(+1.78%)
Oct 23, 2013 14.33 14.85 14.32 14.64 2,288,106 +0.18(+1.27%)
Oct 22, 2013 14.66 14.70 14.23 14.46 2,843,721 -0.19(-1.32%)
Oct 21, 2013 14.49 14.65 14.42 14.65 2,504,157 +0.23(+1.62%)
Oct 18, 2013 14.53 14.72 14.39 14.42 2,482,035 -0.01(-0.05%)
Oct 17, 2013 14.38 14.46 14.12 14.42 2,561,208 +0.03(+0.23%)
Oct 16, 2013 14.65 14.70 14.11 14.39 4,479,576 -0.25(-1.73%)
Oct 15, 2013 15.14 15.29 14.58 14.64 2,211,144 -0.52(-3.45%)
Oct 14, 2013 15.04 15.39 14.89 15.17 1,934,100 -0.02(-0.13%)
Oct 11, 2013 15.02 15.20 14.95 15.19 2,693,178 +0.08(+0.51%)
Oct 10, 2013 15.35 15.38 14.91 15.11 3,813,669 -0.11(-0.74%)
Oct 09, 2013 15.45 15.47 15.16 15.22 2,256,000 -0.22(-1.40%)
Oct 08, 2013 15.96 15.96 15.40 15.44 3,019,962 -0.50(-3.16%)
Oct 07, 2013 15.83 16.01 15.73 15.94 2,308,293 -0.03(-0.19%)
Oct 04, 2013 15.53 16.01 15.49 15.97 3,619,860 +0.42(+2.68%)
Oct 03, 2013 15.51 15.60 15.38 15.56 3,093,471 +0.05(+0.30%)
Oct 02, 2013 15.00 15.60 15.00 15.51 3,658,311 +0.49(+3.26%)
Oct 01, 2013 15.22 15.30 14.93 15.02 4,384,584 -0.50(-3.22%)
Sep 27, 2013 15.52 15.61 15.38 15.52 2,182,029 -0.02(-0.11%)
Sep 26, 2013 15.49 15.68 15.42 15.54 2,080,608 +0.11(+0.69%)
Sep 25, 2013 15.51 15.62 15.42 15.43 1,450,836 -0.10(-0.64%)
Sep 24, 2013 15.74 15.75 15.25 15.53 3,986,754 -0.29(-1.83%)
Sep 23, 2013 16.26 16.27 15.74 15.82 3,998,160 -0.51(-3.12%)
Sep 20, 2013 15.99 16.83 15.95 16.33 10,665,942 +0.34(+2.11%)
Sep 19, 2013 15.91 16.23 15.85 15.99 4,656,036 +0.15(+0.93%)
Sep 18, 2013 15.90 16.07 15.34 15.85 6,114,465 -0.17(-1.08%)
Sep 17, 2013 15.69 16.04 15.69 16.02 2,979,012 +0.19(+1.22%)
Sep 16, 2013 15.93 15.98 15.82 15.83 3,014,433 -0.08(-0.48%)
Sep 13, 2013 15.77 15.91 15.47 15.90 3,976,593 +0.15(+0.93%)
Sep 12, 2013 15.49 15.81 15.42 15.76 3,205,419 +0.26(+1.70%)
Sep 11, 2013 15.92 15.96 15.46 15.49 4,787,835 -0.49(-3.05%)
Sep 10, 2013 16.56 16.57 15.68 15.98 12,684,468 +0.37(+2.35%)
Sep 09, 2013 14.94 15.81 14.89 15.61 8,617,506 +0.68(+4.55%)
Sep 06, 2013 15.19 15.36 14.86 14.93 3,907,299 -0.24(-1.58%)
Sep 05, 2013 15.27 15.45 15.16 15.17 3,373,824 -0.16(-1.07%)
Sep 04, 2013 15.47 15.75 15.30 15.34 3,332,436 -0.17(-1.07%)
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.