$45.63 -0.62 (%) Pentair PLC - NYSE

Feb. 8, 2016 | 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
2/8/201645.7346.0544.7845.632,895,799
2/5/201646.5646.9845.7746.251,924,203
2/4/201645.5248.1045.5246.813,015,705
2/3/201645.2345.5443.7145.452,017,527
2/2/201645.4746.2444.0344.602,698,623
2/1/201646.5746.9545.9546.631,525,259
1/29/201645.7147.1345.4747.122,168,370
1/28/201646.1046.3244.6645.471,696,017
1/27/201644.6946.2744.6545.121,641,613
1/26/201644.1045.5443.7945.311,641,445
1/25/201643.9944.4043.5143.581,943,972
1/22/201644.2645.2743.3644.102,003,501
1/21/201643.2243.6942.5243.382,348,040
1/20/201643.2643.5242.0042.992,255,720
1/19/201645.3345.7643.5444.081,089,056
1/15/201644.2745.0543.9944.622,038,399
1/14/201645.3046.0044.5045.511,679,188
1/13/201646.3447.0044.9745.071,617,772
1/12/201646.1446.2645.0846.121,695,727
1/11/201646.1746.2844.8345.501,910,615
1/8/201646.7746.9945.5845.642,436,553
1/7/201646.6747.2646.2746.481,642,035
1/6/201647.8748.5347.1947.741,123,801
1/5/201649.1849.5648.2348.86787,582
1/4/201648.6349.3548.1849.281,826,340
12/31/201549.7250.0449.4849.53723,558
12/30/201550.1650.6749.8650.00810,157
12/29/201550.0050.6349.6750.481,336,400
12/28/201550.0250.2149.4249.60586,653
12/24/201550.3650.6750.1250.28396,765
12/23/201549.5650.5249.4350.392,012,396
12/22/201548.7949.3748.3649.261,812,116
12/21/201548.5349.3148.2248.643,282,862
12/18/201549.1649.5548.1448.213,066,411
12/17/201551.8052.2849.5849.582,230,778
12/16/201551.3652.0751.0251.781,322,832
12/15/201552.6152.7650.7850.841,591,813
12/14/201551.6352.3051.1452.251,645,717
12/11/201552.5052.5451.5051.731,484,961
12/10/201552.7153.7652.3953.271,193,797
12/9/201552.3153.2952.0752.50817,062
12/8/201554.2354.6052.4052.621,643,439
12/7/201555.5555.7554.7854.98975,461
12/4/201555.9056.4455.3955.832,350,001
12/3/201555.6856.2655.4055.832,229,828
12/2/201556.8157.0355.7956.011,752,589
12/1/201556.9657.7156.4257.081,693,247
11/30/201556.3056.9355.9556.701,346,356
11/27/201555.9456.6355.7456.39500,507
11/25/201556.5556.9156.1656.18703,453
11/24/201556.2856.7956.0656.54698,152
11/23/201556.7057.4256.3156.44661,781
11/20/201557.1157.4456.4856.68699,090
11/19/201556.3156.9455.9756.77732,341
11/18/201555.3056.3655.1656.251,774,843
11/17/201555.7755.8054.6554.901,135,934
11/16/201555.0956.0655.0955.551,287,778
11/13/201554.5255.4754.2654.881,388,528
11/12/201555.7756.3454.4154.451,708,384
11/11/201557.2357.3556.4856.74966,856
11/10/201556.0656.9955.9156.981,161,576
11/9/201557.0057.2055.6756.311,712,652
11/6/201558.9559.3956.8857.261,844,694
11/5/201558.3759.6958.1359.401,859,138
11/4/201558.7159.4358.2558.671,681,996
11/3/201556.7858.7756.7858.461,582,481
11/2/201555.8657.5255.6856.861,270,196
10/30/201555.3856.1655.1755.922,386,702
10/29/201554.5055.5554.4255.341,085,671
10/28/201554.6555.7754.3554.851,790,600
10/27/201554.7255.1353.8254.611,663,644
10/26/201555.8056.2454.6555.021,220,083
10/23/201555.8456.6155.4755.791,916,665
10/22/201554.1056.3354.0255.673,058,515
10/21/201554.3555.7152.0453.962,924,171
10/20/201557.4057.4053.5554.383,046,613
10/19/201555.1756.4754.5555.212,635,268
10/16/201556.2156.2154.8855.572,099,400
10/15/201555.6556.6854.7356.651,982,090
10/14/201555.9255.9254.7255.481,597,334
10/13/201556.4058.0056.0856.291,465,907
10/12/201557.0257.3856.5956.881,100,465
10/9/201557.3558.1056.7157.151,501,495
10/8/201555.1757.5554.9757.532,270,743
10/7/201554.6456.3953.6355.193,077,441
10/6/201554.6855.7854.1554.362,066,593
10/5/201551.9254.9051.8854.512,111,303
10/2/201549.1251.3548.4451.351,515,063
10/1/201551.0851.5049.3349.552,056,259
9/30/201551.1251.4049.9851.041,946,842
9/29/201551.6352.1750.5150.791,206,507
9/28/201551.4751.8351.0051.271,764,609
9/25/201551.5552.3051.4751.981,692,152
9/24/201549.9251.3149.4451.071,714,681
9/23/201551.4151.6150.4850.581,443,840
9/22/201550.5651.3249.7551.272,016,733
9/21/201551.1451.4350.3650.462,553,031
9/18/201552.6352.6350.8951.002,187,528
9/17/201554.6954.8453.0853.211,579,056
9/16/201554.2455.0854.0154.88655,210
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center