Indicators

Pentair plc (NY: PNR )

83.59 -1.49 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.88	36.15	34.76	34.88	5,534,085	-1.27(-3.51%)
Jan 30, 2017	36.02	36.28	35.67	36.15	2,031,630	-0.17(-0.47%)
Jan 27, 2017	36.17	36.49	36.15	36.32	1,964,269	+0.13(+0.36%)
Jan 26, 2017	36.44	36.81	36.02	36.19	1,600,359	-0.40(-1.09%)
Jan 25, 2017	35.81	36.65	35.75	36.59	2,119,985	+0.96(+2.70%)
Jan 24, 2017	34.90	35.67	34.76	35.63	1,558,801	+0.85(+2.43%)
Jan 23, 2017	34.65	35.04	34.34	34.78	1,261,483	+0.00(+0.00%)
Jan 20, 2017	34.99	35.05	34.63	34.78	1,026,523	-0.08(-0.22%)
Jan 19, 2017	34.69	35.05	34.54	34.86	1,504,809	+0.11(+0.32%)
Jan 18, 2017	34.59	34.77	34.46	34.75	1,178,128	+0.14(+0.41%)
Jan 17, 2017	34.70	34.90	34.32	34.60	2,253,995	-0.12(-0.36%)
Jan 13, 2017		34.73	34.73	34.73	0	+0.85(+2.51%)
Jan 12, 2017	33.98	34.12	33.54	33.88	1,052,453	-0.12(-0.35%)
Jan 11, 2017	33.68	34.17	33.61	33.99	1,088,189	+0.32(+0.95%)
Jan 10, 2017	33.68	33.92	33.51	33.67	1,608,893	+0.21(+0.64%)
Jan 09, 2017	34.17	34.31	33.44	33.46	1,476,885	-0.85(-2.48%)
Jan 06, 2017	34.32	34.64	34.26	34.31	1,151,437	-0.04(-0.10%)
Jan 05, 2017	34.27	34.56	33.92	34.35	1,401,140	-0.05(-0.14%)
Jan 04, 2017	34.27	34.42	34.10	34.40	1,730,421	+0.12(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.