Skip to main content

Physical Palladium ETF (NY: PALL )

102.90 -2.68 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 67.38 67.73 66.56 67.22 73,227 -0.01(-0.01%)
Nov 29, 2012 67.50 67.95 67.17 67.23 175,855 +0.94(+1.42%)
Nov 28, 2012 63.69 66.38 63.56 66.29 137,544 +0.80(+1.22%)
Nov 27, 2012 65.53 65.85 65.28 65.49 96,117 +0.32(+0.50%)
Nov 26, 2012 65.50 65.88 65.04 65.17 76,413 -0.49(-0.75%)
Nov 23, 2012 64.71 65.80 64.54 65.66 87,345 +2.22(+3.50%)
Nov 21, 2012 63.24 64.28 62.81 63.44 102,731 +0.96(+1.54%)
Nov 20, 2012 63.18 63.18 62.46 62.48 40,538 -0.75(-1.19%)
Nov 19, 2012 63.33 63.50 62.88 63.23 45,886 +1.70(+2.76%)
Nov 16, 2012 61.60 61.93 61.38 61.53 28,853 -0.52(-0.83%)
Nov 15, 2012 62.74 62.84 61.95 62.05 32,312 -0.59(-0.95%)
Nov 14, 2012 63.36 63.65 62.62 62.64 40,829 +0.06(+0.10%)
Nov 13, 2012 61.04 62.63 61.00 62.58 54,682 +2.75(+4.60%)
Nov 12, 2012 60.20 60.39 59.60 59.83 17,742 +0.02(+0.03%)
Nov 09, 2012 60.43 60.74 59.66 59.81 16,550 -0.63(-1.04%)
Nov 08, 2012 59.90 60.51 59.69 60.44 14,058 +0.46(+0.77%)
Nov 07, 2012 60.69 60.69 59.18 59.98 83,026 -0.79(-1.30%)
Nov 06, 2012 60.67 61.11 60.47 60.77 426,342 +0.71(+1.18%)
Nov 05, 2012 58.95 60.09 58.67 60.06 31,033 +0.94(+1.59%)
Nov 02, 2012 59.79 59.84 58.91 59.12 17,920 -1.04(-1.73%)
Nov 01, 2012 60.42 60.58 60.04 60.16 22,624 +0.44(+0.74%)
Oct 31, 2012 59.71 59.99 59.54 59.72 33,410 +1.15(+1.96%)
Oct 26, 2012 59.46 58.57 58.57 58.57 33,200 -0.89(-1.50%)
Oct 25, 2012 59.50 59.87 59.04 59.46 52,513 +1.10(+1.88%)
Oct 24, 2012 58.88 59.03 57.81 58.36 57,886 +0.00(+0.00%)
Oct 23, 2012 59.38 59.38 58.17 58.36 229,176 -3.30(-5.35%)
Oct 19, 2012 62.61 62.61 61.02 61.66 37,817 -1.56(-2.47%)
Oct 18, 2012 63.70 64.00 63.18 63.22 14,462 -0.80(-1.25%)
Oct 17, 2012 63.44 64.31 63.24 64.02 23,678 +1.20(+1.91%)
Oct 16, 2012 62.70 62.95 62.57 62.82 16,012 +0.61(+0.98%)
Oct 15, 2012 62.67 62.74 61.53 62.21 57,948 -0.38(-0.61%)
Oct 12, 2012 63.56 63.78 62.40 62.59 35,086 -1.46(-2.28%)
Oct 11, 2012 63.73 64.32 63.73 64.05 8,611 +0.17(+0.27%)
Oct 10, 2012 64.00 64.40 63.68 63.88 25,607 -0.70(-1.09%)
Oct 09, 2012 64.83 65.14 64.30 64.58 36,333 -0.10(-0.16%)
Oct 08, 2012 64.36 64.76 64.16 64.68 20,823 -0.15(-0.23%)
Oct 05, 2012 65.67 65.75 64.64 64.83 137,413 -1.49(-2.25%)
Oct 04, 2012 65.26 66.51 65.21 66.32 53,960 +2.00(+3.11%)
Oct 03, 2012 64.36 64.70 64.03 64.32 60,612 +0.10(+0.16%)
Oct 02, 2012 63.71 64.48 63.56 64.22 40,879 +1.07(+1.69%)
Oct 01, 2012 63.64 64.16 63.14 63.15 73,172 +0.30(+0.48%)
Sep 28, 2012 62.76 63.06 62.56 62.85 36,059 +0.31(+0.50%)
Sep 27, 2012 62.50 62.64 62.05 62.54 44,587 +0.89(+1.44%)
Sep 26, 2012 61.51 61.91 60.71 61.65 67,856 -0.95(-1.52%)
Sep 25, 2012 63.23 63.81 62.60 62.60 54,651 -0.94(-1.48%)
Sep 24, 2012 62.74 63.62 62.56 63.54 108,874 -2.24(-3.41%)
Sep 21, 2012 66.16 66.32 65.72 65.78 62,244 +0.55(+0.84%)
Sep 20, 2012 65.15 65.50 64.54 65.23 303,628 -0.80(-1.21%)
Sep 19, 2012 66.36 66.36 65.80 66.03 66,338 +0.57(+0.87%)
Sep 18, 2012 66.84 67.51 65.26 65.46 72,428 -1.10(-1.65%)
Sep 17, 2012 67.94 68.78 66.53 66.56 140,222 -1.96(-2.86%)
Sep 14, 2012 68.68 69.21 68.30 68.52 144,792 +0.94(+1.39%)
Sep 13, 2012 67.33 68.45 66.32 67.58 208,964 +0.83(+1.24%)
Sep 12, 2012 67.10 67.23 66.31 66.75 117,137 +0.87(+1.32%)
Sep 11, 2012 66.20 66.70 65.84 65.88 75,399 +0.29(+0.44%)
Sep 10, 2012 64.87 66.15 64.75 65.59 146,512 +1.18(+1.83%)
Sep 07, 2012 63.91 64.55 63.47 64.41 89,145 +0.83(+1.31%)
Sep 06, 2012 63.72 64.03 63.33 63.58 92,589 +0.15(+0.24%)
Sep 05, 2012 63.05 63.61 62.82 63.43 76,568 +0.33(+0.52%)
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.