Indicators

Pentair plc (NY: PNR )

83.95 +0.36 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.00	43.00	41.71	41.71	1,727,033	-1.12(-2.62%)
Feb 27, 2018	43.30	43.67	42.83	42.83	1,181,498	-0.49(-1.14%)
Feb 26, 2018	43.48	43.52	42.92	43.32	1,534,271	-0.02(-0.06%)
Feb 23, 2018	43.33	43.45	43.03	43.35	1,124,643	+0.18(+0.42%)
Feb 22, 2018				43.16	1,242,946	+0.27(+0.64%)
Feb 21, 2018	42.81	43.62	42.81	42.89	1,048,224	+0.03(+0.07%)
Feb 20, 2018	42.75	43.32	42.67	42.86	1,081,371	-0.15(-0.34%)
Feb 16, 2018		43.01	43.01	43.01	0	+0.11(+0.25%)
Feb 15, 2018	43.22	43.22	42.53	42.90	1,822,697	-0.10(-0.23%)
Feb 14, 2018	41.80	43.02	41.78	42.99	2,537,198	+0.86(+2.05%)
Feb 13, 2018	41.75	42.27	41.54	42.13	1,697,811	+0.22(+0.52%)
Feb 12, 2018	40.94	42.38	40.87	41.91	2,977,724	+1.18(+2.89%)
Feb 09, 2018	40.95	41.18	39.36	40.74	2,460,416	+0.25(+0.63%)
Feb 08, 2018	41.69	41.78	40.46	40.48	2,315,711	-1.20(-2.88%)
Feb 07, 2018	41.36	42.20	41.36	41.68	2,697,862	+0.10(+0.25%)
Feb 06, 2018	40.81	41.84	40.41	41.58	3,315,505	-0.40(-0.95%)
Feb 05, 2018	43.12	43.32	41.49	41.98	1,925,837	-1.28(-2.95%)
Feb 02, 2018	43.62	43.80	43.20	43.26	2,239,715	-0.56(-1.27%)

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.