$61.35 0.00 (%) Pentair PLC - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNR historical data

Date Open High Low Close Volume
5/25/201660.5461.4260.4061.351,153,642
5/24/201659.6860.3259.3560.08988,866
5/23/201658.4059.5158.0959.311,064,478
5/20/201658.7559.4758.2958.481,036,696
5/19/201658.6658.7757.6758.362,136,641
5/18/201657.9059.4257.6359.272,289,916
5/17/201658.3259.0957.9958.17878,274
5/16/201657.8059.1257.6658.571,326,295
5/13/201659.1459.5457.5457.651,108,536
5/12/201659.3059.8458.5559.221,446,014
5/11/201658.4259.4057.9458.901,156,697
5/10/201657.8658.4257.6258.311,366,060
5/9/201657.9658.1957.3357.521,635,116
5/6/201656.7358.1556.4858.141,350,579
5/5/201657.3257.6156.7256.901,037,743
5/4/201657.6358.0656.4956.88730,056
5/3/201658.2958.3157.6957.991,202,298
5/2/201657.7459.1457.4558.991,554,101
4/29/201658.5859.1257.8358.082,583,807
4/28/201659.3359.7358.5158.691,269,749
4/27/201659.9162.0858.9059.943,762,954
4/26/201657.3758.3355.2358.302,405,022
4/25/201656.9457.2555.9356.131,846,326
4/22/201656.5357.4356.5357.281,043,076
4/21/201656.3956.8356.0156.44902,490
4/20/201655.8356.6555.6156.39992,795
4/19/201655.6556.4655.2856.26903,038
4/18/201654.6355.4554.4555.171,194,256
4/15/201655.2255.3654.9355.11887,096
4/14/201655.3655.6654.7855.311,209,876
4/13/201653.6955.0853.5355.021,191,800
4/12/201651.9353.3051.9353.11963,889
4/11/201651.8752.3451.6051.70621,091
4/8/201651.4552.1851.3951.511,099,905
4/7/201651.1751.3150.6150.701,767,335
4/6/201651.4252.2450.3751.181,701,445
4/5/201652.7852.7851.2951.361,618,651
4/4/201653.4853.6352.8853.131,205,289
4/1/201653.6353.9152.8753.551,420,878
3/31/201654.0954.5454.0154.261,228,391
3/30/201653.7854.1453.5254.071,012,366
3/29/201652.2953.4351.8953.411,630,768
3/28/201652.6652.8752.0252.651,029,455
3/24/201652.4552.7451.7952.651,315,714
3/23/201653.7953.7952.8052.94867,675
3/22/201653.7254.3253.4753.95627,111
3/21/201653.6254.2953.4954.06794,576
3/18/201654.1254.3953.6553.802,119,311
3/17/201651.9953.8751.6753.811,867,154
3/16/201650.2252.0150.1051.751,323,959
3/15/201649.9950.4049.3050.25943,837
3/14/201650.1051.1850.0850.581,487,553
3/11/201650.1450.7949.6550.401,394,892
3/10/201650.3050.8748.8749.481,443,177
3/9/201650.2250.5449.7950.201,039,200
3/8/201651.1751.4249.8249.931,089,041
3/7/201650.3352.0650.2551.88995,073
3/4/201650.8151.2550.2350.542,076,535
3/3/201650.6051.1150.2450.881,284,700
3/2/201648.9950.6448.7750.611,732,980
3/1/201648.2749.3047.8249.161,251,470
2/29/201648.7348.9347.7147.71885,794
2/26/201648.2248.8747.9448.541,054,008
2/25/201647.8648.2746.6047.901,354,115
2/24/201647.2347.9646.5147.881,367,958
2/23/201648.8549.4847.6947.74898,731
2/22/201648.8049.5948.7349.13834,887
2/19/201647.8748.2947.5148.012,085,270
2/18/201647.3848.5247.1248.272,304,522
2/17/201646.5947.6245.9247.491,281,240
2/16/201644.9045.9744.5645.742,717,375
2/12/201643.7245.0043.3444.401,050,093
2/11/201642.1943.5541.5743.081,844,869
2/10/201644.8444.9842.8742.882,573,391
2/9/201645.0046.1744.8845.202,823,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center