Palo Alto Networks Inc (NY: PANW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	43.37	43.65	42.75	43.49	11,703,921	+0.20(+0.46%)
May 27, 2016	44.58	43.29	43.29	43.29	35,182,200	-6.11(-12.36%)
May 26, 2016	48.24	49.43	48.15	49.39	8,419,752	+0.83(+1.71%)
May 25, 2016	48.79	49.14	47.80	48.56	4,587,873	-0.14(-0.29%)
May 24, 2016	48.19	48.83	47.88	48.70	3,414,024	+0.71(+1.49%)
May 23, 2016	47.42	48.46	47.16	47.99	3,756,048	+0.74(+1.56%)
May 20, 2016	46.80	47.49	46.18	47.25	3,981,192	+0.85(+1.83%)
May 19, 2016	46.55	47.40	45.86	46.40	6,379,320	+0.82(+1.80%)
May 18, 2016	44.61	45.78	44.35	45.58	3,579,111	+0.89(+2.00%)
May 17, 2016	44.92	45.30	44.51	44.69	3,690,897	-0.22(-0.50%)
May 16, 2016	43.82	45.29	43.75	44.91	4,342,935	+1.26(+2.88%)
May 13, 2016	43.05	43.94	42.84	43.66	4,743,957	+0.48(+1.11%)
May 12, 2016	45.98	45.98	43.03	43.18	14,530,731	-3.32(-7.14%)
May 11, 2016	46.88	47.69	46.48	46.50	3,308,436	-0.32(-0.68%)
May 10, 2016	46.57	47.33	45.92	46.81	3,895,236	+0.40(+0.85%)
May 09, 2016	45.79	46.72	45.52	46.42	4,136,559	+1.04(+2.28%)
May 06, 2016	46.05	46.48	43.83	45.38	9,272,847	-1.52(-3.23%)
May 05, 2016	47.49	47.82	46.76	46.90	3,818,358	-0.46(-0.97%)
May 04, 2016	48.52	48.74	46.98	47.36	5,373,531	-1.65(-3.36%)
May 03, 2016	50.07	50.16	48.87	49.00	2,996,325	-1.62(-3.21%)
May 02, 2016	50.55	50.66	49.72	50.63	2,431,257	+0.34(+0.67%)
Apr 29, 2016	50.45	50.79	48.97	50.29	3,430,764	-0.19(-0.38%)
Apr 28, 2016	51.67	52.42	50.37	50.48	4,619,217	-1.52(-2.93%)
Apr 27, 2016	50.65	52.00	50.33	52.00	5,584,185	+1.74(+3.45%)
Apr 26, 2016	50.53	51.09	49.87	50.27	4,533,972	+0.10(+0.19%)
Apr 25, 2016	49.19	50.48	49.13	50.17	4,746,168	+0.66(+1.34%)
Apr 22, 2016	48.53	49.94	48.50	49.51	5,264,250	+0.69(+1.41%)
Apr 21, 2016	47.41	49.00	47.24	48.82	6,390,939	+2.05(+4.38%)
Apr 20, 2016	45.93	47.11	45.28	46.77	4,731,504	+0.01(+0.02%)
Apr 19, 2016	47.22	47.32	46.18	46.76	3,818,811	-0.42(-0.89%)
Apr 18, 2016	46.81	47.87	46.81	47.18	2,712,777	+0.29(+0.63%)
Apr 15, 2016	46.67	47.17	46.55	46.89	2,591,085	-0.02(-0.04%)
Apr 14, 2016	47.33	47.50	46.21	46.90	3,935,901	-0.46(-0.96%)
Apr 13, 2016	46.81	47.38	46.58	47.36	3,745,638	+1.01(+2.19%)
Apr 12, 2016	46.67	46.93	44.92	46.35	7,661,442	-0.47(-1.00%)
Apr 11, 2016	49.38	49.70	46.56	46.81	6,962,322	-2.47(-5.01%)
Apr 08, 2016	50.57	50.57	48.30	49.28	8,784,744	-0.58(-1.17%)
Apr 07, 2016	50.95	51.67	49.68	49.87	9,946,518	-2.87(-5.45%)
Apr 06, 2016	51.10	52.79	51.01	52.74	4,637,745	+2.10(+4.15%)
Apr 05, 2016	52.33	52.33	50.34	50.64	10,092,498	-3.22(-5.98%)
Apr 04, 2016	53.76	54.58	53.42	53.86	4,036,569	+0.16(+0.29%)
Apr 01, 2016	53.72	54.02	53.00	53.71	4,422,909	-0.67(-1.24%)
Mar 31, 2016	53.69	55.10	53.51	54.38	4,264,623	+0.38(+0.71%)
Mar 30, 2016	53.74	54.74	53.73	54.00	4,203,228	+0.90(+1.69%)
Mar 29, 2016	52.17	53.43	51.86	53.10	3,667,191	+1.04(+1.99%)
Mar 28, 2016	52.23	52.49	51.07	52.06	2,421,672	+0.15(+0.30%)
Mar 24, 2016	51.58	51.91	51.91	51.91	3,493,800	+0.25(+0.48%)
Mar 23, 2016	52.80	53.13	51.65	51.66	3,048,525	-1.15(-2.17%)
Mar 22, 2016	51.32	53.20	51.32	52.81	3,832,935	+1.18(+2.28%)
Mar 21, 2016	51.96	52.23	51.00	51.63	3,403,371	-0.28(-0.53%)
Mar 18, 2016	51.67	52.69	51.54	51.91	4,251,027	+0.68(+1.33%)
Mar 17, 2016	51.23	52.00	50.36	51.23	5,050,302	-0.34(-0.66%)
Mar 16, 2016	50.82	51.88	50.37	51.57	3,761,394	+0.46(+0.90%)
Mar 15, 2016	51.57	52.04	50.70	51.11	3,020,640	-0.55(-1.06%)
Mar 14, 2016	52.18	52.33	51.19	51.66	4,449,189	-0.95(-1.81%)
Mar 11, 2016	51.33	52.93	51.17	52.61	4,941,705	+2.36(+4.69%)
Mar 10, 2016	51.38	51.65	49.40	50.25	4,944,273	-0.80(-1.57%)
Mar 09, 2016	51.05	51.44	50.57	51.05	2,931,441	+0.17(+0.34%)
Mar 08, 2016	50.89	51.27	50.44	50.88	3,393,627	-0.60(-1.17%)
Mar 07, 2016	50.19	51.61	49.85	51.48	5,816,727	+1.16(+2.30%)
Mar 04, 2016	50.78	51.44	50.15	50.32	5,534,853	-0.35(-0.69%)
Mar 03, 2016	49.61	50.79	49.04	50.67	7,212,342	+1.30(+2.63%)
Mar 02, 2016	49.26	49.95	48.51	49.37	5,951,187	-0.17(-0.35%)