$67.94 -0.77 (%) Pentair PLC - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNR historical data

Date Open High Low Close Volume
7/2/201568.9969.0867.6967.941,401,652
7/1/201569.0269.6568.3368.712,154,572
6/30/201567.6569.3667.0168.756,779,079
6/29/201563.1264.5963.0164.433,966,626
6/26/201563.7863.9663.4163.751,743,309
6/25/201563.7364.0263.1863.683,015,314
6/24/201562.6663.9862.5363.802,190,954
6/23/201562.1362.8762.0162.82843,299
6/22/201561.8662.2161.4962.151,187,650
6/19/201561.5061.7661.2361.411,040,546
6/18/201561.5661.9561.2461.73916,403
6/17/201561.6361.8360.7961.301,017,758
6/16/201560.9461.6060.6561.59583,070
6/15/201561.6461.7560.8761.07855,974
6/12/201562.0762.2961.7762.09803,908
6/11/201562.1462.2561.5462.19737,898
6/10/201561.6662.0761.3661.95976,388
6/9/201561.5862.1961.0461.221,092,880
6/8/201562.1962.3761.5161.54666,898
6/5/201562.1162.4161.6362.38609,650
6/4/201563.2463.3762.0562.16972,245
6/3/201563.9064.4363.4863.68678,357
6/2/201563.2064.4563.1163.86723,356
6/1/201564.2464.3463.4063.491,010,350
5/29/201564.2064.4563.8664.031,833,770
5/28/201564.2564.7064.0864.48609,401
5/27/201564.6664.8464.1664.641,327,491
5/26/201564.8264.9063.8164.441,484,077
5/22/201565.8265.8264.6265.021,269,258
5/21/201564.3565.9864.2165.941,594,796
5/20/201564.1564.4563.7764.191,069,161
5/19/201564.1164.2363.7164.05943,229
5/18/201564.0064.2563.7464.00861,607
5/15/201564.3264.3463.6564.001,327,919
5/14/201563.6964.5063.6964.32914,489
5/13/201562.8763.5462.6463.241,089,922
5/12/201561.9862.8461.8662.67704,259
5/11/201562.1962.6961.9862.16580,084
5/8/201562.6262.8862.0562.08877,138
5/7/201561.9362.0261.3361.95791,728
5/6/201562.3062.4161.4662.00856,754
5/5/201562.4063.3861.7161.80695,176
5/4/201562.3162.8062.0162.37940,331
5/1/201562.4962.8661.9562.131,138,570
4/30/201562.2562.8161.7862.151,632,241
4/29/201562.0863.1061.6662.671,156,948
4/28/201562.2762.5461.8762.441,089,525
4/27/201561.6562.9061.6562.501,715,196
4/24/201561.1661.7861.0861.526,851,896
4/23/201560.5561.6860.2661.302,055,327
4/22/201561.3161.3159.9260.513,175,543
4/21/201562.9262.9961.4961.774,255,112
4/20/201564.0164.3963.4464.011,353,461
4/17/201563.9764.0763.2763.591,182,436
4/16/201564.6865.0164.2364.64906,288
4/15/201563.9965.2663.6464.881,476,789
4/14/201562.5163.8562.2663.741,322,586
4/13/201561.9662.9961.9562.571,242,704
4/10/201562.5862.9161.9362.66765,853
4/9/201561.9962.5461.5662.33951,330
4/8/201561.1862.8260.8962.213,757,424
4/7/201565.5465.6864.4064.46749,131
4/6/201563.4066.5263.2865.692,001,123
4/2/201562.9064.2562.6463.671,315,180
4/1/201562.7163.4861.9862.991,130,752
3/31/201563.2063.2062.3062.891,184,278
3/30/201562.7063.6162.7063.53765,369
3/27/201562.6662.6662.0662.391,022,861
3/26/201562.3063.2562.2962.861,265,225
3/25/201564.2564.3462.8262.82739,777
3/24/201564.0364.3363.6364.21743,762
3/23/201564.5964.7464.0364.09946,890
3/20/201564.4464.8464.0464.643,433,595
3/19/201565.4965.5063.6664.381,784,949
3/18/201564.1666.6963.4266.062,340,409
3/17/201564.1364.9563.9464.611,573,590
3/16/201563.9864.6463.4464.491,362,030
3/13/201563.9963.9963.1363.761,173,633
3/12/201562.9064.3762.7164.191,305,370
3/11/201563.0163.0662.0262.501,066,744
3/10/201563.5363.9162.8062.86984,544
3/9/201563.4164.3263.0464.251,343,239
3/6/201564.1364.7963.1663.411,050,335
3/5/201564.5264.8564.2564.80903,611
3/4/201565.5565.6164.1364.391,495,235
3/3/201565.7566.2365.6465.871,098,362
3/2/201566.6466.7365.9266.211,141,268
2/27/201567.3367.6266.3566.471,204,703
2/26/201567.4267.7766.8967.34865,322
2/25/201567.5868.0067.1767.54683,588
2/24/201566.8567.8366.7167.63795,975
2/23/201568.0068.1066.5366.95886,835
2/20/201566.8868.2466.2968.031,173,533
2/19/201566.5367.2266.3266.95844,766
2/18/201567.2067.9266.7066.861,094,783
2/17/201566.7467.1865.9567.061,107,687
2/13/201564.8267.2064.6566.871,541,686
2/12/201565.1465.8264.9665.78987,989
2/11/201564.7865.2464.2964.64871,218
2/10/201565.9266.2464.3165.051,632,483
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!