Indicators

Pentair plc (NY: PNR )

83.95 +0.36 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	38.62	38.62	36.74	36.94	2,303,886	-1.90(-4.88%)
Nov 26, 2014	39.51	38.84	38.84	38.84	1,191,834	-0.60(-1.52%)
Nov 25, 2014	39.39	39.60	39.35	39.44	1,960,084	+0.15(+0.38%)
Nov 24, 2014	39.29	39.40	39.07	39.29	1,539,272	+0.14(+0.36%)
Nov 21, 2014	39.25	39.42	39.00	39.15	1,210,186	+0.44(+1.14%)
Nov 20, 2014	38.41	38.76	38.28	38.71	1,250,096	+0.09(+0.24%)
Nov 19, 2014	39.05	39.05	38.29	38.61	2,148,886	-0.50(-1.27%)
Nov 18, 2014	39.36	39.51	39.05	39.11	1,814,224	-0.28(-0.71%)
Nov 17, 2014	39.29	39.57	38.93	39.39	2,034,773	+0.19(+0.50%)
Nov 14, 2014	38.91	39.47	38.85	39.20	3,239,607	+0.11(+0.28%)
Nov 13, 2014	39.04	39.35	38.83	39.09	3,870,148	+0.02(+0.04%)
Nov 12, 2014	38.71	39.11	38.55	39.07	1,316,208	+0.18(+0.47%)
Nov 11, 2014	38.96	39.11	38.66	38.89	1,233,477	-0.10(-0.25%)
Nov 10, 2014	38.88	39.11	38.76	38.99	1,206,137	+0.12(+0.31%)
Nov 07, 2014	38.78	38.88	38.60	38.87	1,329,810	+0.11(+0.29%)
Nov 06, 2014	38.42	38.81	38.23	38.75	1,835,344	+0.41(+1.07%)
Nov 05, 2014	38.14	38.39	37.73	38.34	1,503,095	+0.57(+1.50%)
Nov 04, 2014	38.10	38.10	37.46	37.78	2,490,948	-0.32(-0.84%)

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.