FinancialContent is the trusted provider of stock market information to the media industry.
PENTAIR, Inc. (NY: PNR)
63.98 USD  -0.27 (-0.42%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 64.36 64.63 63.66 63.98 1,310,007 -0.27(-0.42%)
Jan 23, 2015 65.96 66.21 63.83 64.25 2,254,901 -2.06(-3.11%)
Jan 22, 2015 66.18 66.72 65.31 66.31 1,953,243 +0.00(+0.00%)
Jan 21, 2015 64.66 66.52 64.66 66.31 1,463,225 +1.48(+2.28%)
Jan 20, 2015 64.82 65.06 64.02 64.83 1,685,456 +0.35(+0.54%)
Jan 16, 2015 64.91 65.05 63.60 64.48 2,835,899 -0.48(-0.74%)
Jan 15, 2015 66.56 64.88 64.96 2,225,137 -0.35(-0.54%)
Jan 14, 2015 63.87 65.50 63.87 65.31 2,235,763 +0.31(+0.48%)
Jan 13, 2015 65.00 2,040,720 +0.37(+0.57%)
Jan 12, 2015 64.79 65.21 64.13 64.63 1,405,985 -0.49(-0.75%)
Jan 09, 2015 65.69 65.76 65.00 65.12 1,377,942 -0.43(-0.66%)
Jan 08, 2015 64.09 65.56 64.04 65.55 1,538,323 +1.66(+2.60%)
Jan 07, 2015 64.00 64.20 63.32 63.89 1,183,627 +0.48(+0.76%)
Jan 06, 2015 64.22 64.71 62.68 63.41 1,962,961 -0.55(-0.86%)
Jan 05, 2015 66.26 66.26 63.75 63.96 1,744,291 -2.72(-4.08%)
Jan 02, 2015 66.78 67.19 66.26 66.68 1,573,796 +0.26(+0.39%)
Dec 31, 2014 66.42 66.42 66.42 0 -0.71(-1.06%)
Dec 30, 2014 67.37 67.37 66.81 67.13 827,953 -0.12(-0.18%)
Dec 29, 2014 67.12 67.49 66.94 67.25 739,883 +0.13(+0.19%)
Dec 26, 2014 67.21 67.42 66.94 67.12 397,969 +0.13(+0.19%)
Dec 24, 2014 66.99 66.99 66.99 0 -0.09(-0.13%)
Dec 23, 2014 67.26 67.75 66.94 67.08 929,339 +0.22(+0.33%)
Dec 22, 2014 66.18 66.93 65.92 66.86 1,234,198 +0.25(+0.38%)
Dec 19, 2014 65.26 66.70 64.96 66.61 2,938,487 +1.57(+2.41%)
Dec 18, 2014 64.75 65.12 62.96 65.04 2,559,496 +1.33(+2.09%)
Dec 17, 2014 61.12 63.78 61.01 63.71 3,224,152 +2.75(+4.51%)
Dec 16, 2014 61.75 60.96 2,163,982 +1.12(+1.87%)
Dec 15, 2014 60.12 60.54 59.48 59.84 1,324,818 -0.18(-0.30%)
Dec 12, 2014 60.63 61.20 60.01 60.02 1,256,759 -1.34(-2.18%)
Dec 11, 2014 61.04 62.19 60.82 61.36 1,382,463 +0.54(+0.89%)
Dec 10, 2014 62.70 62.70 60.77 60.82 1,934,947 -1.93(-3.08%)
Dec 09, 2014 60.65 62.79 60.52 62.75 1,403,629 +1.32(+2.15%)
Dec 08, 2014 63.19 63.19 61.25 61.43 1,073,512 -1.78(-2.82%)
Dec 05, 2014 63.25 63.94 63.02 63.21 1,084,121 -0.98(-1.53%)
Dec 04, 2014 64.46 64.57 63.88 64.19 952,448 -0.22(-0.34%)
Dec 03, 2014 63.01 64.51 62.72 64.41 1,433,850 +1.60(+2.55%)
Dec 02, 2014 62.47 62.92 61.51 62.81 3,051,743 +0.06(+0.10%)
Dec 01, 2014 64.08 64.08 61.87 62.75 3,412,252 -1.96(-3.03%)
Nov 28, 2014 67.65 67.65 64.36 64.71 1,315,253 -3.32(-4.88%)
Nov 26, 2014 68.03 68.03 68.03 0 -1.05(-1.52%)
Nov 25, 2014 69.00 69.37 68.93 69.08 1,118,982 +0.26(+0.38%)
Nov 24, 2014 68.82 69.02 68.44 68.82 878,747 +0.25(+0.36%)
Nov 21, 2014 68.75 69.05 68.32 68.57 690,877 +0.77(+1.14%)
Nov 20, 2014 67.28 67.90 67.06 67.80 713,661 +0.16(+0.24%)
Nov 19, 2014 68.40 68.40 67.08 67.64 1,226,766 -0.87(-1.27%)
Nov 18, 2014 68.95 69.20 68.41 68.51 1,035,713 -0.49(-0.71%)
Nov 17, 2014 68.82 69.31 68.19 69.00 1,161,621 +0.34(+0.50%)
Nov 14, 2014 68.15 69.14 68.06 68.66 1,849,442 +0.19(+0.28%)
Nov 13, 2014 68.38 68.92 68.03 68.47 2,209,408 +0.03(+0.04%)
Nov 12, 2014 67.80 68.51 67.53 68.44 751,403 +0.32(+0.47%)
Nov 11, 2014 68.25 68.50 67.72 68.12 704,173 -0.17(-0.25%)
Nov 10, 2014 68.11 68.50 67.89 68.29 688,565 +0.21(+0.31%)
Nov 07, 2014 67.93 68.10 67.61 68.08 759,168 +0.20(+0.29%)
Nov 06, 2014 67.30 67.98 66.96 67.88 1,047,770 +0.72(+1.07%)
Nov 05, 2014 66.80 67.24 66.09 67.16 858,094 +0.99(+1.50%)
Nov 04, 2014 66.73 66.73 65.61 66.17 1,422,044 -0.56(-0.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More