$64.03 -0.45 (%) Pentair PLC - NYSE

May. 29, 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
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
2/9/201564.2165.5664.2165.471,506,924
2/6/201564.1464.5363.9164.321,990,624
2/5/201563.8964.0063.4663.951,275,878
2/4/201564.6164.7263.2163.532,209,816
2/3/201563.7866.0863.7865.692,306,935
2/2/201562.3364.2962.1964.282,291,099
1/30/201561.9762.2561.1661.812,337,724
1/29/201561.2862.6160.7362.372,648,849
1/28/201562.6763.0061.3161.361,633,521
1/27/201563.0463.7162.0462.701,675,675
1/26/201564.3664.6363.6663.981,310,007
1/23/201565.9666.2163.8364.252,254,901
1/22/201566.1866.7265.3166.311,953,243
1/21/201564.6666.5264.6666.311,463,225
1/20/201564.8265.0664.0264.831,685,456
1/16/201564.9165.0563.6064.482,835,899
1/15/201565.7966.5664.8864.962,225,137
1/14/201563.8765.5063.8765.312,235,763
1/13/201565.1665.8463.8265.002,040,720
1/12/201564.7965.2164.1364.631,405,985
1/9/201565.6965.7665.0065.121,377,942
1/8/201564.0965.5664.0465.551,538,323
1/7/201564.0064.2063.3263.891,183,627
1/6/201564.2264.7162.6863.411,962,961
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center