$58.78 -0.03 (%) Pentair PLC - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNR historical data

Date Open High Low Close Volume
12/2/201658.8058.8858.3458.781,346,613
12/1/201657.9659.7957.8258.811,287,153
11/30/201656.9357.7156.9357.461,476,050
11/29/201656.9057.0756.1656.211,419,304
11/28/201657.8658.0256.9957.061,032,872
11/25/201657.8058.0757.4458.06465,386
11/23/201657.7258.1857.5057.831,159,734
11/22/201658.6958.7157.9657.99794,095
11/21/201658.3758.7058.0058.221,002,612
11/18/201657.8358.2457.7057.801,728,433
11/17/201658.3158.4357.8057.95905,239
11/16/201658.3758.7458.2758.291,176,070
11/15/201659.8560.0458.7058.901,012,079
11/14/201659.7360.3159.5659.94881,601
11/11/201659.9960.6659.2059.451,228,536
11/10/201657.9560.6657.9160.242,371,380
11/9/201655.6857.8855.3657.301,618,398
11/8/201655.4055.9955.0555.931,405,113
11/7/201655.5655.9355.3555.491,766,313
11/4/201654.0255.4154.0254.70826,589
11/3/201654.1354.2953.8054.151,190,553
11/2/201654.9554.9553.8553.921,613,873
11/1/201655.1355.3654.3054.921,562,808
10/31/201655.4755.8754.9155.131,845,342
10/28/201655.1055.5554.7655.151,402,856
10/27/201655.4555.6054.7754.83926,753
10/26/201655.3556.2355.2355.401,252,215
10/25/201657.9657.9855.0155.922,338,862
10/24/201658.9459.3358.6058.94832,070
10/21/201657.6058.5057.3858.37798,256
10/20/201658.6559.0058.0658.28996,102
10/19/201659.1159.5358.2658.95750,568
10/18/201659.7659.7958.9059.441,103,222
10/17/201658.7959.1658.5159.001,128,584
10/14/201659.2859.5158.5658.74829,621
10/13/201658.9358.9758.0358.81791,396
10/12/201659.4859.8558.9559.62796,865
10/11/201659.3859.8658.6259.151,340,641
10/10/201660.5860.8859.7859.78719,349
10/7/201661.7561.7559.9560.23868,695
10/6/201661.8462.1961.0861.571,189,522
10/5/201662.3663.0562.1962.231,410,282
10/4/201664.1064.3962.0162.181,734,542
10/3/201663.6664.1863.5564.001,284,943
9/30/201663.0964.7563.0564.241,424,377
9/29/201663.0863.6762.7762.951,600,198
9/28/201662.0863.4361.8063.281,912,792
9/27/201660.6561.5060.3261.46992,946
9/26/201660.7561.1960.4460.97839,434
9/23/201661.8462.0061.1861.261,267,558
9/22/201661.4763.0861.4262.251,934,941
9/21/201660.0060.5859.9060.511,249,371
9/20/201660.1060.1659.5159.53620,971
9/19/201659.8660.2259.6159.81958,850
9/16/201658.6459.4258.2059.403,347,337
9/15/201658.8659.2658.5059.012,166,720
9/14/201658.7359.0758.2858.781,532,837
9/13/201659.7560.0558.6458.811,586,914
9/12/201659.3860.7659.1060.591,371,345
9/9/201661.5461.7359.8859.892,109,084
9/8/201663.0163.0162.0462.171,858,646
9/7/201663.5363.8063.1063.38934,767
9/6/201664.2665.1463.5863.811,326,739
9/2/201663.7664.1763.4964.02955,329
9/1/201662.9463.4962.4263.211,584,932
8/31/201664.0664.2663.6164.05944,438
8/30/201664.5964.5963.8564.16933,453
8/29/201663.8465.0263.7164.781,152,454
8/26/201663.9164.4363.3663.701,173,685
8/25/201664.4764.5363.8263.981,382,737
8/24/201665.1065.1464.2064.511,724,695
8/23/201665.2465.8265.0765.121,636,140
8/22/201665.3265.7265.1365.241,258,452
8/19/201666.0066.2264.2665.792,291,113
8/18/201666.6366.7666.3566.53631,934
8/17/201666.3666.7466.2266.59754,730
8/16/201666.6066.8366.1866.381,033,987
8/15/201665.9266.9965.8266.771,032,597
8/12/201665.6065.8665.0765.63720,613
8/11/201664.6866.0764.3765.831,127,005
8/10/201664.8064.8564.2064.37450,336
8/9/201664.3064.6764.1864.51547,320
8/8/201664.7564.9064.1664.38872,940
8/5/201662.7364.5662.7064.561,786,188
8/4/201662.2963.0462.2062.25714,857
8/3/201661.2562.7160.9962.341,296,537
8/2/201662.2062.2060.8261.131,674,260
8/1/201663.6163.7462.0562.291,716,644
7/29/201663.6364.3163.1763.821,380,826
7/28/201663.2264.1462.3763.881,367,821
7/27/201663.4563.8162.8563.771,604,063
7/26/201662.2363.3062.1663.28983,458
7/25/201662.5662.6061.7562.06879,021
7/22/201661.7962.7661.4162.612,630,611
7/21/201662.2462.8861.7961.981,078,282
7/20/201662.1462.4961.5962.401,307,770
7/19/201662.5962.8362.1562.51995,116
7/18/201663.3163.5562.6462.97653,610
7/15/201663.7864.0262.8363.57713,320
7/14/201664.0064.0263.3963.411,017,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center