$64.58 +0.88 (%) Pentair PLC - New York Stock Exchange, Inc.

Aug. 29, 2016 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNR historical data

Date Open High Low Close Volume
8/26/201663.9164.4363.3663.701,173,685
8/25/201664.4764.5363.8263.981,382,737
8/24/201665.1065.1464.2064.511,724,695
8/23/201665.2465.8265.0765.121,636,140
8/22/201665.3265.7265.1365.241,258,452
8/19/201666.0066.2264.2665.792,291,113
8/18/201666.6366.7666.3566.53631,934
8/17/201666.3666.7466.2266.59754,730
8/16/201666.6066.8366.1866.381,033,987
8/15/201665.9266.9965.8266.771,032,597
8/12/201665.6065.8665.0765.63720,613
8/11/201664.6866.0764.3765.831,127,005
8/10/201664.8064.8564.2064.37450,336
8/9/201664.3064.6764.1864.51547,320
8/8/201664.7564.9064.1664.38872,940
8/5/201662.7364.5662.7064.561,786,188
8/4/201662.2963.0462.2062.25714,857
8/3/201661.2562.7160.9962.341,296,537
8/2/201662.2062.2060.8261.131,674,260
8/1/201663.6163.7462.0562.291,716,644
7/29/201663.6364.3163.1763.821,380,826
7/28/201663.2264.1462.3763.881,367,821
7/27/201663.4563.8162.8563.771,604,063
7/26/201662.2363.3062.1663.28983,458
7/25/201662.5662.6061.7562.06879,021
7/22/201661.7962.7661.4162.612,630,611
7/21/201662.2462.8861.7961.981,078,282
7/20/201662.1462.4961.5962.401,307,770
7/19/201662.5962.8362.1562.51995,116
7/18/201663.3163.5562.6462.97653,610
7/15/201663.7864.0262.8363.57713,320
7/14/201664.0064.0263.3963.411,017,828
7/13/201663.9563.9562.9363.241,389,843
7/12/201662.8563.7962.6463.601,640,699
7/11/201661.8262.3361.5162.201,480,913
7/8/201660.0161.5459.7361.431,192,763
7/7/201659.2659.8758.9459.321,038,763
7/6/201657.7258.7557.2058.74988,456
7/5/201658.6958.7457.4857.901,072,696
7/1/201658.4059.0158.3658.83816,476
6/30/201657.9258.3057.3158.291,327,469
6/29/201657.2758.0056.7357.701,557,532
6/28/201657.2457.2856.1356.442,424,824
6/27/201657.0157.0555.5356.281,926,217
6/24/201658.4059.2457.6157.832,897,833
6/23/201661.4861.6361.1761.511,232,230
6/22/201661.6661.7560.5760.621,397,882
6/21/201662.1462.2361.3861.491,319,188
6/20/201662.2662.7062.0362.281,798,574
6/17/201660.4761.2360.1761.203,119,166
6/16/201659.1760.3658.8160.281,861,155
6/15/201659.5160.1859.1059.801,486,968
6/14/201658.1959.2758.0959.181,835,958
6/13/201659.0359.2258.4858.53988,988
6/10/201660.1160.5758.9359.381,129,704
6/9/201660.5360.5659.8660.161,030,130
6/8/201661.3061.7760.7560.941,278,627
6/7/201660.9461.5360.6061.071,688,661
6/6/201660.3860.8159.8860.722,124,212
6/3/201660.6860.6959.7260.001,403,279
6/2/201660.1363.3959.6960.754,322,609
6/1/201659.7260.2258.9960.191,285,870
5/31/201660.6460.9160.0160.241,103,361
5/27/201660.8260.9160.2560.61841,380
5/26/201661.5562.1360.7760.841,172,069
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center