$55.29 -0.68 (%) Pentair PLC - NYSE

Aug. 31, 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
8/31/201555.8455.9754.8955.291,227,028
8/28/201555.5956.3355.5455.97966,614
8/27/201555.1056.5254.8655.751,509,312
8/26/201554.3754.4253.0154.271,921,949
8/25/201555.8255.8652.9652.991,531,061
8/24/201552.8256.3952.3454.651,721,493
8/21/201558.4658.6957.0157.031,210,618
8/20/201560.3260.4458.8858.90905,950
8/19/201561.8561.9760.2260.76821,962
8/18/201562.2362.6861.6962.27820,804
8/17/201562.7863.4661.1062.602,094,937
8/14/201561.1761.7260.9861.67409,377
8/13/201561.0262.1260.7761.20375,386
8/12/201560.6361.4760.1361.29520,435
8/11/201561.5861.8760.8361.10565,835
8/10/201561.7162.4561.4362.37657,766
8/7/201560.9561.5960.8361.14797,340
8/6/201560.9561.2660.4660.97827,715
8/5/201560.7261.5760.3960.86736,191
8/4/201560.5060.6959.8259.92869,758
8/3/201560.6660.8559.8460.21720,854
7/31/201561.0561.1960.4460.811,331,786
7/30/201560.7360.8660.1760.74794,189
7/29/201559.5060.9759.3960.80925,866
7/28/201559.0959.5058.5759.451,180,682
7/27/201560.3360.3358.2758.752,985,461
7/24/201561.7561.8660.5260.841,487,176
7/23/201561.0462.0660.8561.871,480,355
7/22/201560.5361.4960.5361.111,780,528
7/21/201562.0062.5160.7461.602,928,996
7/20/201563.7764.3263.3064.081,848,643
7/17/201564.1864.3963.4063.831,103,118
7/16/201564.3164.6263.8164.38965,964
7/15/201565.1165.4863.4363.701,974,870
7/14/201565.1765.6365.0965.30644,741
7/13/201564.5965.2563.9565.17937,651
7/10/201565.2265.3663.8863.901,512,024
7/9/201565.9566.1964.5364.551,031,121
7/8/201565.9666.2364.9565.17782,575
7/7/201566.0566.5364.8166.461,733,818
7/6/201567.1567.7865.8066.052,183,045
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
  • Showing 1-100 of 1,260 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!