Pentair plc. Historical Stock Prices

PNR 
$64.25
*  
2.06
3.11%
Get PNR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PNR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  65.88  66.21  63.83  64.25 2,254,901
01/23/2015 65.96 66.21 63.83 64.25 2,254,901
01/22/2015 66.18 66.72 65.31 66.31 1,953,243
01/21/2015 64.66 66.52 64.66 66.31 1,463,225
01/20/2015 64.82 65.06 64.02 64.83 1,685,456
01/16/2015 64.91 65.05 63.6 64.48 2,835,899
01/15/2015 65.79 66.56 64.88 64.96 2,225,137
01/14/2015 63.87 65.5 63.87 65.31 2,235,763
01/13/2015 65.16 65.84 63.82 65 2,040,720
01/12/2015 64.79 65.21 64.13 64.63 1,405,985
01/09/2015 65.69 65.76 65 65.12 1,377,942
01/08/2015 64.09 65.56 64.0401 65.55 1,538,323
01/07/2015 64 64.1971 63.32 63.89 1,183,627
01/06/2015 64.22 64.71 62.68 63.41 1,962,961
01/05/2015 66.26 66.26 63.75 63.96 1,744,291
01/02/2015 66.78 67.19 66.26 66.68 1,573,696
12/31/2014 67.02 67.48 66.31 66.42 1,033,224
12/30/2014 67.37 67.37 66.81 67.13 827,953
12/29/2014 67.12 67.49 66.94 67.25 739,883
12/26/2014 67.21 67.42 66.9401 67.12 397,969
12/24/2014 67.14 67.35 66.85 66.99 369,931
12/23/2014 67.26 67.75 66.94 67.08 929,339
12/22/2014 66.18 66.93 65.92 66.86 1,234,198
12/19/2014 65.26 66.7 64.96 66.61 2,937,583
12/18/2014 64.75 65.12 62.96 65.04 2,559,496
12/17/2014 61.12 63.78 61.01 63.71 3,224,152
12/16/2014 59.67 61.75 59.67 60.96 2,163,982
12/15/2014 60.12 60.54 59.48 59.84 1,319,852
12/12/2014 60.63 61.2 60.01 60.02 1,256,759
12/11/2014 61.04 62.19 60.82 61.36 1,382,463
12/10/2014 62.7 62.7 60.77 60.82 1,934,757
12/09/2014 60.65 62.79 60.52 62.75 1,403,629
12/08/2014 63.19 63.19 61.25 61.43 1,073,512
12/05/2014 63.25 63.94 63.02 63.21 1,084,121
12/04/2014 64.46 64.57 63.88 64.19 952,448
12/03/2014 63.01 64.51 62.7201 64.41 1,433,850
12/02/2014 62.47 62.92 61.51 62.81 3,051,743
12/01/2014 64.08 64.08 61.87 62.75 3,412,252
11/28/2014 67.65 67.65 64.36 64.71 1,315,253
11/26/2014 69.2 69.2 67.96 68.03 680,359
11/25/2014 69 69.37 68.93 69.08 1,118,982
11/24/2014 68.82 69.02 68.44 68.82 878,747
11/21/2014 68.75 69.05 68.32 68.57 690,877
11/20/2014 67.28 67.9 67.06 67.8 713,172
11/19/2014 68.4 68.4 67.08 67.64 1,226,766
11/18/2014 68.95 69.2 68.41 68.51 1,035,713
11/17/2014 68.82 69.31 68.194 69 1,161,621
11/14/2014 68.15 69.14 68.06 68.66 1,849,442
11/13/2014 68.38 68.92 68.025 68.47 2,209,408
11/12/2014 67.8 68.51 67.53 68.44 751,403
11/11/2014 68.25 68.5 67.72 68.12 704,173
11/10/2014 68.11 68.5 67.89 68.29 688,565
11/07/2014 67.93 68.1049 67.61 68.08 759,168
11/06/2014 67.3 67.98 66.96 67.88 1,047,770
11/05/2014 66.8 67.24 66.09 67.16 858,094
11/04/2014 66.73 66.73 65.61 66.17 1,422,044
11/03/2014 67.25 67.44 66.46 66.73 1,161,864
10/31/2014 68.08 68.18 66.81 67.05 1,457,651
10/30/2014 66.5 67.29 66.18 67.19 746,228
10/29/2014 67.54 67.54 66.18 66.85 810,973
10/28/2014 66.63 67.33 65.86 67.33 1,614,107
10/27/2014 66.58 66.78 65.85 66.05 1,605,272
10/24/2014 66.4 67.08 66.07 66.93 1,010,662
10/23/2014 65.43 67.04 65.43 66.35 1,586,036
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?