$64.25 -2.06 (%) Pentair PLC - NYSE

Jan. 23, 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
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
1/5/201566.2666.2663.7563.961,744,291
1/2/201566.7867.1966.2666.681,573,796
12/31/201467.0267.4866.3166.421,033,224
12/30/201467.3767.3766.8167.13827,953
12/29/201467.1267.4966.9467.25739,883
12/26/201467.2167.4266.9467.12397,969
12/24/201467.1467.3566.8566.99369,931
12/23/201467.2667.7566.9467.08929,339
12/22/201466.1866.9365.9266.861,234,198
12/19/201465.2666.7064.9666.612,938,487
12/18/201464.7565.1262.9665.042,567,296
12/17/201461.1263.7861.0163.713,224,152
12/16/201459.6761.7559.6760.962,163,982
12/15/201460.1260.5459.4859.841,324,818
12/12/201460.6361.2060.0160.021,256,759
12/11/201461.0462.1960.8261.361,382,463
12/10/201462.7062.7060.7760.821,934,947
12/9/201460.6562.7960.5262.751,404,284
12/8/201463.1963.1961.2561.431,073,512
12/5/201463.2563.9463.0263.211,084,121
12/4/201464.4664.5763.8864.19952,448
12/3/201463.0164.5162.7264.411,433,850
12/2/201462.4762.9261.5162.813,051,743
12/1/201464.0864.0861.8762.753,412,252
11/28/201467.6567.6564.3664.711,315,253
11/26/201469.2069.2067.9668.03680,359
11/25/201469.0069.3768.9369.081,118,982
11/24/201468.8269.0268.4468.82878,747
11/21/201468.7569.0568.3268.57690,877
11/20/201467.2867.9067.0667.80713,661
11/19/201468.4068.4067.0867.641,226,766
11/18/201468.9569.2068.4168.511,035,713
11/17/201468.8269.3168.1969.001,161,621
11/14/201468.1569.1468.0668.661,849,442
11/13/201468.3868.9268.0368.472,209,408
11/12/201467.8068.5167.5368.44751,403
11/11/201468.2568.5067.7268.12704,173
11/10/201468.1168.5067.8968.29688,565
11/7/201467.9368.1167.6168.08759,168
11/6/201467.3067.9866.9667.881,047,770
11/5/201466.8067.2466.0967.16858,094
11/4/201466.7366.7365.6166.171,422,044
11/3/201467.2567.4466.4666.731,161,864
10/31/201468.0868.1866.8167.051,457,651
10/30/201466.5067.2966.1867.19715,032
10/29/201467.5467.5466.1866.85810,973
10/28/201466.6367.3365.8667.331,614,107
10/27/201466.5866.7865.8566.051,605,972
10/24/201466.4067.0866.0766.931,010,662
10/23/201465.4367.0465.4366.351,586,036
10/22/201465.0465.9764.6364.662,387,385
10/21/201465.8966.4764.9065.003,509,181
10/20/201463.5564.4963.4364.232,630,815
10/17/201462.4364.0762.3963.742,827,242
10/16/201459.7462.2559.7461.813,330,007
10/15/201460.7861.9259.0960.853,356,664
10/14/201461.5562.8261.3861.812,100,149
10/13/201462.6362.9261.2561.312,443,739
10/10/201462.6763.1261.7862.152,205,926
10/9/201464.7064.7462.6362.721,560,407
10/8/201463.9364.9563.3764.881,778,659
10/7/201464.6565.0763.8563.851,217,454
10/6/201465.3965.9065.1365.34795,224
10/3/201465.1665.2764.6065.141,284,465
10/2/201464.4264.9064.2064.662,270,277
10/1/201465.4065.6964.5064.612,621,259
9/30/201466.2866.4865.3565.492,596,745
9/29/201466.6966.6965.6666.171,776,186
9/26/201466.7867.6166.4867.411,721,782
9/25/201467.2367.2366.7966.792,213,873
9/24/201466.5967.3466.2467.281,335,222
9/23/201466.6667.2066.5066.811,621,409
9/22/201467.6167.6866.8367.072,156,170
9/19/201468.1168.3067.3867.901,839,160
9/18/201467.7267.9567.3767.69753,099
9/17/201467.5068.0467.1267.361,048,187
9/16/201467.1367.6166.7767.36869,439
9/15/201467.2167.8066.8867.33885,128
9/12/201467.8567.9167.2667.39985,397
9/11/201467.0067.9466.8267.791,095,967
9/10/201467.2367.6466.6867.191,297,658
9/9/201467.0067.5766.7567.325,711,129
9/8/201467.1367.5066.6766.921,125,540
9/5/201467.0767.3766.2767.321,747,371
9/4/201467.8968.0766.9167.011,434,005
9/3/201468.1568.2567.1767.55936,790
9/2/201468.0868.2567.3267.692,233,131
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center