Indicators

Pentair plc (NY: PNR )

82.92 -1.17 (-1.39%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.06	38.34	37.82	37.93	1,614,144	-0.12(-0.32%)
Jul 28, 2017	37.61	38.11	37.53	38.05	1,451,100	+0.46(+1.23%)
Jul 27, 2017	37.56	37.69	37.33	37.58	1,878,276	+0.08(+0.21%)
Jul 26, 2017	38.07	38.14	37.47	37.50	1,928,909	-0.54(-1.42%)
Jul 25, 2017	38.32	38.71	37.69	38.05	2,780,184	-0.79(-2.03%)
Jul 24, 2017	38.95	39.04	38.71	38.83	1,708,043	-0.11(-0.29%)
Jul 21, 2017	39.10	39.10	38.62	38.95	1,439,856	-0.22(-0.55%)
Jul 20, 2017		39.79	39.03	39.16	1,667,932	-0.57(-1.44%)
Jul 19, 2017	39.72	39.83	39.50	39.74	1,043,763	+0.09(+0.22%)
Jul 18, 2017	39.69	39.79	39.33	39.65	990,533	-0.16(-0.39%)
Jul 17, 2017	39.74	39.85	39.61	39.80	945,423	-0.01(-0.02%)
Jul 14, 2017	39.98	40.03	39.77	39.81	1,147,376	-0.14(-0.36%)
Jul 13, 2017	40.35	40.38	39.94	39.95	1,088,180	-0.31(-0.77%)
Jul 12, 2017	40.22	40.54	40.21	40.26	905,254	+0.42(+1.05%)
Jul 11, 2017	39.95	40.17	39.68	39.85	996,645	-0.15(-0.37%)
Jul 10, 2017	39.87	40.41	39.62	40.00	998,694	+0.14(+0.35%)
Jul 07, 2017	39.31	39.94	39.31	39.86	1,082,267	+0.61(+1.55%)
Jul 06, 2017	39.80	39.91	39.22	39.25	1,433,111	-0.65(-1.62%)
Jul 05, 2017	40.13	40.23	39.75	39.89	1,174,773	-0.20(-0.51%)

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.