FinancialContent is the trusted provider of stock market information to the media industry.
PENTAIR, Inc. (NY: PNR)
63.07 USD  +0.68 (+1.09%)
Streaming Delayed Price  /  Updated: 11:55 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 62.66 62.66 62.10 62.39 1,022,861 -0.47(-0.75%)
Mar 26, 2015 62.30 63.25 62.29 62.86 1,265,225 +0.04(+0.06%)
Mar 25, 2015 64.25 64.34 62.82 62.82 739,777 -1.39(-2.16%)
Mar 24, 2015 64.03 64.33 63.63 64.21 743,762 +0.12(+0.19%)
Mar 23, 2015 64.59 64.74 64.03 64.09 946,890 -0.55(-0.85%)
Mar 20, 2015 64.44 64.84 64.04 64.64 3,433,595 +0.26(+0.40%)
Mar 19, 2015 65.49 65.50 63.66 64.38 1,784,949 -1.68(-2.54%)
Mar 18, 2015 64.16 66.69 63.42 66.06 2,340,409 +1.45(+2.24%)
Mar 17, 2015 64.13 64.94 63.94 64.61 1,573,590 +0.12(+0.19%)
Mar 16, 2015 63.98 64.64 63.44 64.49 1,362,030 +0.73(+1.14%)
Mar 13, 2015 63.99 63.99 63.13 63.76 1,173,633 -0.43(-0.67%)
Mar 12, 2015 62.90 64.37 62.71 64.19 1,305,370 +1.69(+2.70%)
Mar 11, 2015 63.01 63.06 62.02 62.50 1,066,744 -0.36(-0.57%)
Mar 10, 2015 63.53 63.91 62.80 62.86 984,544 -1.39(-2.16%)
Mar 09, 2015 63.41 64.32 63.04 64.25 1,343,239 +0.84(+1.32%)
Mar 06, 2015 64.13 64.79 63.16 63.41 1,050,335 -1.39(-2.15%)
Mar 05, 2015 64.52 64.85 64.25 64.80 903,611 +0.41(+0.64%)
Mar 04, 2015 65.87 64.13 64.39 1,495,235 -1.48(-2.25%)
Mar 03, 2015 65.64 65.87 1,098,362 -0.34(-0.51%)
Mar 02, 2015 66.47 66.73 65.92 66.21 1,141,268 -0.26(-0.39%)
Feb 27, 2015 67.33 67.62 66.35 66.47 1,204,703 -0.87(-1.29%)
Feb 26, 2015 66.89 67.34 865,322 -0.20(-0.30%)
Feb 25, 2015 67.58 68.00 67.17 67.54 683,588 -0.09(-0.13%)
Feb 24, 2015 66.85 67.83 66.71 67.63 795,975 +0.68(+1.02%)
Feb 23, 2015 68.00 68.10 66.53 66.95 886,835 -1.08(-1.59%)
Feb 20, 2015 66.88 68.24 66.29 68.03 1,173,533 +1.08(+1.61%)
Feb 19, 2015 66.53 67.22 66.32 66.95 844,766 +0.09(+0.13%)
Feb 18, 2015 67.20 67.92 66.70 66.86 1,094,783 -0.20(-0.30%)
Feb 17, 2015 66.74 67.18 65.95 67.06 1,107,687 +0.19(+0.28%)
Feb 13, 2015 66.87 66.87 66.87 0 +1.09(+1.66%)
Feb 12, 2015 65.14 65.82 64.96 65.78 987,989 +1.14(+1.76%)
Feb 11, 2015 64.78 65.24 64.29 64.64 871,218 -0.41(-0.63%)
Feb 10, 2015 65.92 66.24 64.31 65.05 1,632,483 -0.42(-0.64%)
Feb 09, 2015 64.21 65.56 64.21 65.47 1,506,924 +1.15(+1.79%)
Feb 06, 2015 64.14 64.53 63.91 64.32 1,990,624 +0.37(+0.58%)
Feb 05, 2015 63.89 64.00 63.46 63.95 1,275,878 +0.42(+0.66%)
Feb 04, 2015 64.61 64.72 63.21 63.53 2,209,816 -2.16(-3.29%)
Feb 03, 2015 63.78 66.08 63.78 65.69 2,306,935 +1.41(+2.19%)
Feb 02, 2015 62.33 64.29 62.19 64.28 2,291,099 +2.47(+4.00%)
Jan 30, 2015 61.97 62.15 61.16 61.81 2,337,724 -0.56(-0.90%)
Jan 29, 2015 61.28 62.61 60.73 62.37 2,648,849 +1.01(+1.65%)
Jan 28, 2015 62.67 63.00 61.31 61.36 1,633,521 -1.34(-2.14%)
Jan 27, 2015 63.04 63.71 62.04 62.70 1,675,675 -1.28(-2.00%)
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%)
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