Indicators

Pentair plc (NY: PNR )

83.32 -0.53 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.38	35.48	34.92	35.29	4,094,915	-0.32(-0.90%)
Jan 29, 2015	34.98	35.74	34.67	35.61	4,639,903	+0.58(+1.65%)
Jan 28, 2015	35.78	35.97	35.00	35.03	2,861,385	-0.77(-2.14%)
Jan 27, 2015	35.99	36.37	35.42	35.79	2,935,225	-0.73(-2.00%)
Jan 26, 2015	36.74	36.90	36.34	36.53	2,294,696	-0.15(-0.42%)
Jan 23, 2015	37.66	37.80	36.44	36.68	3,949,837	-1.18(-3.11%)
Jan 22, 2015	37.78	38.09	37.28	37.86	3,421,432	+0.00(+0.00%)
Jan 21, 2015	36.91	37.98	36.91	37.86	2,563,083	+0.85(+2.28%)
Jan 20, 2015	37.00	37.14	36.55	37.01	2,952,358	+0.20(+0.54%)
Jan 16, 2015	37.06	37.14	36.31	36.81	4,967,552	-0.27(-0.74%)
Jan 15, 2015	37.56	38.00	37.04	37.08	3,897,700	-0.20(-0.54%)
Jan 14, 2015	36.46	37.39	36.46	37.28	3,916,313	+0.18(+0.48%)
Jan 13, 2015	37.20	37.59	36.43	37.11	3,574,663	+0.21(+0.57%)
Jan 12, 2015	36.99	37.23	36.61	36.90	2,462,818	-0.28(-0.75%)
Jan 09, 2015	37.50	37.54	37.11	37.18	2,413,696	-0.25(-0.66%)
Jan 08, 2015	36.59	37.43	36.56	37.42	2,694,630	+0.95(+2.60%)
Jan 07, 2015	36.54	36.65	36.15	36.47	2,073,321	+0.27(+0.76%)
Jan 06, 2015	36.66	36.94	35.78	36.20	3,438,455	-0.31(-0.86%)
Jan 05, 2015	37.83	37.83	36.39	36.51	3,055,418	-1.55(-4.08%)

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.