Pentair plc (NY: PNR )

95.10 +1.62 (+1.73%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.57 38.68 38.02 38.11 4,462,786 -0.40(-1.03%)
Sep 29, 2014 38.80 38.80 38.21 38.50 3,052,567 -0.72(-1.84%)
Sep 26, 2014 38.86 39.34 38.68 39.22 2,959,068 +0.36(+0.93%)
Sep 25, 2014 39.12 39.12 38.86 38.86 3,804,779 -0.29(-0.73%)
Sep 24, 2014 38.75 39.18 38.54 39.15 2,294,723 +0.27(+0.70%)
Sep 23, 2014 38.79 39.10 38.69 38.87 2,786,566 -0.15(-0.39%)
Sep 22, 2014 39.34 39.38 38.89 39.03 3,705,610 -0.48(-1.22%)
Sep 19, 2014 39.63 39.74 39.21 39.51 3,160,794 +0.12(+0.31%)
Sep 18, 2014 39.40 39.54 39.20 39.39 1,294,281 +0.19(+0.49%)
Sep 17, 2014 39.28 39.59 39.05 39.19 1,801,422 +0.00(+0.00%)
Sep 16, 2014 39.06 39.34 38.85 39.19 1,494,224 +0.02(+0.04%)
Sep 15, 2014 39.11 39.45 38.92 39.18 1,521,187 -0.03(-0.09%)
Sep 12, 2014 39.48 39.51 39.14 39.21 1,693,511 -0.23(-0.59%)
Sep 11, 2014 38.98 39.53 38.88 39.44 1,883,537 +0.35(+0.89%)
Sep 10, 2014 39.12 39.35 38.80 39.10 2,230,165 -0.08(-0.19%)
Sep 09, 2014 38.98 39.32 38.84 39.17 9,815,191 +0.23(+0.60%)
Sep 08, 2014 39.06 39.28 38.79 38.94 1,934,361 -0.23(-0.59%)
Sep 05, 2014 39.03 39.20 38.56 39.17 3,003,045 +0.18(+0.46%)
Sep 04, 2014 39.50 39.61 38.93 38.99 2,464,492 -0.31(-0.80%)
Sep 03, 2014 39.65 39.71 39.08 39.31 1,609,974 -0.08(-0.21%)
Sep 02, 2014 39.61 39.71 39.17 39.39 3,837,876 -0.22(-0.56%)
Aug 29, 2014 39.92 39.61 39.61 39.61 2,201,536 -0.26(-0.64%)
Aug 28, 2014 39.74 39.96 39.50 39.86 1,186,894 -0.08(-0.19%)
Aug 27, 2014 40.06 40.22 39.82 39.94 1,678,567 -0.03(-0.07%)
Aug 26, 2014 40.74 40.92 39.95 39.97 2,316,085 -0.70(-1.72%)
Aug 25, 2014 40.56 40.91 40.43 40.67 1,345,599 +0.29(+0.71%)
Aug 22, 2014 40.57 40.71 40.47 40.38 2,445,364 -0.36(-0.89%)
Aug 21, 2014 40.84 40.92 40.58 40.74 1,651,015 +0.01(+0.01%)
Aug 20, 2014 40.55 40.99 40.63 40.74 2,438,903 +0.10(+0.26%)
Aug 19, 2014 40.44 40.85 40.43 40.63 2,318,331 +0.26(+0.63%)
Aug 18, 2014 39.81 40.50 39.81 40.38 2,454,447 +0.84(+2.13%)
Aug 15, 2014 40.07 40.07 39.14 39.53 3,847,065 -0.33(-0.82%)
Aug 14, 2014 40.00 40.13 39.76 39.86 2,215,576 -0.02(-0.04%)
Aug 13, 2014 40.02 40.20 39.77 39.88 2,184,177 +0.05(+0.12%)
Aug 12, 2014 39.57 40.21 39.57 39.83 2,172,353 +0.05(+0.13%)
Aug 11, 2014 39.45 40.00 39.43 39.78 3,206,250 +0.70(+1.80%)
Aug 08, 2014 38.69 38.98 38.45 39.07 3,497,999 +0.35(+0.90%)
Aug 07, 2014 38.12 38.83 38.12 38.72 4,102,150 +0.86(+2.26%)
Aug 06, 2014 37.15 38.09 37.15 37.87 3,410,194 +0.22(+0.57%)
Aug 05, 2014 37.69 38.22 37.49 37.65 4,035,103 -0.22(-0.57%)
Aug 04, 2014 37.09 38.07 37.04 37.87 5,421,690 +0.83(+2.25%)
Aug 01, 2014 36.97 37.47 36.60 37.04 7,659,056 -0.24(-0.66%)
Jul 31, 2014 38.40 39.09 37.00 37.28 12,775,519 -3.21(-7.93%)
Jul 30, 2014 40.83 40.90 40.22 40.49 3,568,893 -0.22(-0.53%)
Jul 29, 2014 41.71 41.90 40.70 40.71 1,913,635 -1.07(-2.56%)
Jul 28, 2014 42.00 42.00 41.43 41.78 1,182,740 -0.27(-0.65%)
Jul 25, 2014 41.69 42.16 41.66 42.05 1,315,750 +0.29(+0.68%)
Jul 24, 2014 41.75 42.07 41.68 41.77 2,063,207 -0.03(-0.08%)
Jul 23, 2014 42.04 42.14 41.71 41.80 1,395,788 -0.34(-0.80%)
Jul 22, 2014 42.49 42.58 42.09 42.14 2,201,354 -0.10(-0.25%)
Jul 21, 2014 42.00 42.48 41.85 42.24 1,691,971 +0.13(+0.30%)
Jul 18, 2014 41.73 42.17 41.63 42.12 3,208,546 +0.47(+1.13%)
Jul 17, 2014 42.45 42.45 41.56 41.64 3,008,746 -0.96(-2.25%)
Jul 16, 2014 42.42 42.84 42.20 42.60 3,236,906 +0.42(+0.99%)
Jul 15, 2014 41.89 42.27 41.63 42.19 3,789,401 +0.15(+0.36%)
Jul 14, 2014 41.60 42.16 41.50 42.03 4,606,333 +0.81(+1.98%)
Jul 11, 2014 41.13 41.31 40.74 41.22 2,154,065 +0.21(+0.51%)
Jul 10, 2014 40.78 41.19 40.53 41.01 2,039,166 -0.29(-0.69%)
Jul 09, 2014 41.03 41.38 40.93 41.30 3,764,381 +0.42(+1.04%)
Jul 08, 2014 41.31 41.34 40.74 40.87 2,868,555 -0.47(-1.14%)
Jul 07, 2014 41.85 41.88 41.27 41.34 2,822,158 -0.67(-1.59%)
Jul 03, 2014 42.09 42.01 42.01 42.01 1,317,484 +0.17(+0.42%)
Jul 02, 2014 42.06 42.27 41.81 41.84 2,410,622 -0.35(-0.83%)
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.