Pentair PLC $67.90

up +0.21


19/9/2014 04:00 PM  |  NYSE : PNR  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNR historical data

Date Open High Low Close Volume
9/19/201468.1168.3067.3867.901,839,160
9/18/201467.7267.9567.3767.69753,099
9/17/201467.5068.0467.1267.361,048,187
9/16/201467.1367.6166.7767.36869,083
9/15/201467.2167.8066.8867.33885,128
9/12/201467.8567.9167.2667.39985,397
9/11/201467.0067.9466.8267.791,095,967
9/10/201467.2367.6466.6867.191,297,658
9/9/201467.0067.5766.7567.325,711,129
9/8/201467.1367.5066.6766.921,125,540
9/5/201467.0767.3766.2767.321,747,371
9/4/201467.8968.0766.9167.011,434,005
9/3/201468.1568.2567.1767.55936,790
9/2/201468.0868.2567.3267.692,233,131
8/29/201468.6068.6367.6168.071,280,992
8/28/201468.2968.6867.8868.51690,614
8/27/201468.8469.1268.4468.64976,702
8/26/201470.0270.3268.6568.691,347,652
8/25/201469.7070.3169.4969.89782,959
8/22/201469.7369.9669.1669.401,422,875
8/21/201470.1970.3369.7270.02960,670
8/20/201469.6970.4569.6970.011,419,116
8/19/201469.5070.2069.4869.831,348,959
8/18/201468.4269.6168.4269.391,428,160
8/15/201468.8668.8767.2767.942,238,478
8/14/201468.7569.0468.3468.501,289,169
8/13/201468.7869.0968.3568.531,270,899
8/12/201468.0069.1168.0068.451,264,019
8/11/201467.8068.7467.7768.361,865,609
8/8/201466.5067.2066.0867.152,035,368
8/7/201465.5266.7365.5166.552,386,903
8/6/201463.8465.4663.8465.081,984,277
8/5/201464.7765.6864.4364.712,347,891
8/4/201463.7565.4363.6665.083,161,239
8/1/201463.5364.3962.9163.654,456,547
7/31/201466.0067.1863.5964.077,434,445
7/30/201470.1770.2969.1369.592,076,619
7/29/201471.6972.0169.9569.961,113,480
7/28/201472.1872.1971.2171.80688,197
7/25/201471.6572.4671.6072.27765,591
7/24/201471.7672.3071.6371.781,200,511
7/23/201472.2572.4171.6971.84812,307
7/22/201473.0273.1772.3372.421,280,894
7/21/201472.1973.0071.9372.60984,501
7/18/201471.7172.4771.5572.381,866,945
7/17/201472.9572.9571.4371.571,750,688
7/16/201472.9073.6372.5373.221,883,547
7/15/201472.0072.6571.5572.502,204,925
7/14/201471.5072.4571.3372.242,680,270
7/11/201470.6871.0070.0170.841,253,378
7/10/201470.0970.7969.6670.481,186,522
7/9/201470.5171.1170.3470.972,190,367
7/8/201471.0071.0570.0170.241,669,116
7/7/201471.9371.9870.9271.051,642,317
7/3/201472.3472.7372.0872.20766,645
7/2/201472.2872.6471.8571.901,402,660
7/1/201472.5772.7771.9172.501,460,392
6/30/201472.6473.3671.9372.122,119,027
6/27/201472.7273.1572.3772.762,021,876
6/26/201473.9274.1273.0173.171,293,532
6/25/201474.7374.8773.8774.141,378,403
6/24/201475.6275.7074.9074.941,042,332
6/23/201475.3775.6175.2375.42673,247
6/20/201474.8275.5974.6375.371,600,450
6/19/201474.9474.9474.2274.671,647,678
6/18/201475.5875.6974.2974.90951,344
6/17/201475.1575.7675.0575.461,298,524
6/16/201475.1075.9274.9475.481,200,245
6/13/201475.3775.5874.9075.18783,015
6/12/201477.3877.6275.1675.351,265,818
6/11/201477.6877.8977.2477.42774,653
6/10/201478.2478.4377.9178.06671,873
6/9/201477.2379.2077.2178.50991,238
6/6/201476.3377.4476.3377.40617,696
6/5/201474.9276.4974.4576.181,087,107
6/4/201474.1774.8374.1374.54944,467
6/3/201474.7474.9373.9874.29659,163
6/2/201474.7975.0473.9474.96672,450
5/30/201474.3274.7073.7274.641,533,512
5/29/201474.6974.8873.9374.40967,504
5/28/201475.3175.8074.5574.61822,305
5/27/201475.2175.9375.1075.141,120,503
5/23/201474.3374.8074.1274.72598,320
5/22/201474.0574.6173.8574.10672,153
5/21/201473.1274.0273.0973.78934,041
5/20/201474.3674.4772.7573.02903,894
5/19/201473.2274.5772.8974.36851,142
5/16/201473.5474.0672.7973.361,745,293
5/15/201474.7974.8773.0374.101,851,213
5/14/201476.0876.3675.1275.22636,629
5/13/201476.6176.9276.1176.36873,481
5/12/201475.3476.4675.3476.421,440,019
5/9/201475.3675.5074.3474.971,247,319
5/8/201474.8375.9474.8275.571,161,593
5/7/201474.9675.3874.4975.141,679,741
5/6/201474.7175.1874.2274.861,215,409
5/5/201474.2775.0473.9074.921,187,765
5/2/201474.5075.3774.2774.701,287,553
5/1/201474.2974.5273.6974.211,000,515
4/30/201473.5474.5273.1774.291,433,689
Trading Center