Indicators

Pentair plc (NY: PNR )

82.53 -1.56 (-1.86%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.50	32.86	32.30	32.73	2,330,998	+0.18(+0.55%)
Nov 27, 2015	32.29	32.69	32.18	32.55	867,035	+0.12(+0.37%)
Nov 25, 2015	32.64	32.43	32.43	32.43	1,218,683	-0.21(-0.64%)
Nov 24, 2015	32.49	32.78	32.36	32.64	1,209,418	+0.06(+0.18%)
Nov 23, 2015	32.73	33.15	32.51	32.58	1,146,412	-0.14(-0.42%)
Nov 20, 2015	32.97	33.16	32.60	32.72	1,211,043	-0.05(-0.16%)
Nov 19, 2015	32.51	32.87	32.31	32.77	1,268,644	+0.30(+0.92%)
Nov 18, 2015	31.92	32.53	31.84	32.47	3,149,421	+0.78(+2.46%)
Nov 17, 2015	32.19	32.21	31.55	31.69	1,967,794	-0.38(-1.17%)
Nov 16, 2015	31.80	32.36	31.80	32.07	2,230,836	+0.39(+1.22%)
Nov 13, 2015	31.47	32.02	31.32	31.68	2,405,366	+0.25(+0.79%)
Nov 12, 2015	32.19	32.52	31.41	31.43	2,959,457	-1.32(-4.04%)
Nov 11, 2015	33.04	33.11	32.60	32.75	1,674,898	-0.14(-0.42%)
Nov 10, 2015	32.36	32.90	32.27	32.89	2,012,214	+0.39(+1.19%)
Nov 09, 2015	32.90	33.02	32.14	32.51	2,966,851	-0.55(-1.66%)
Nov 06, 2015	34.03	34.28	32.83	33.05	3,195,589	-1.24(-3.60%)
Nov 05, 2015	33.69	34.46	33.56	34.29	3,220,611	+0.42(+1.24%)
Nov 04, 2015	33.89	34.31	33.63	33.87	2,913,745	+0.12(+0.36%)
Nov 03, 2015	32.78	33.93	32.78	33.75	2,741,354	+0.92(+2.81%)

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.