Quantcast

Historical Stock Prices

PNR 
$38.22
*  
0.13
0.34%
Get PNR Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 38.3 38.52 37.43 38.22 3,137,503
04/17/2019 39.74 39.77 37.73 38.35 4,247,215
04/16/2019 39.88 40.47 39.75 40.47 2,897,466
04/15/2019 39.99 40.17 39.63 39.89 1,435,121
04/12/2019 40.24 40.33 39.67 40.06 2,242,344
04/11/2019 39.22 40.345 38.99 39.98 4,205,329
04/10/2019 39 39.5 38.82 39.23 3,480,420
04/09/2019 40.115 41 38.5 39.13 8,594,393
04/08/2019 45.08 45.28 44.92 45.26 884,658
04/05/2019 45.13 45.34 45.04 45.21 922,350
04/04/2019 44.87 45.19 44.74 45.11 913,404
04/03/2019 45.36 45.47 44.755 44.9 1,360,633
04/02/2019 45.49 45.7 44.89 45.06 2,055,373
04/01/2019 44.9 45.6 44.84 45.49 1,626,362
03/29/2019 44.26 44.63 44.11 44.51 1,597,751
03/28/2019 43.71 44.16 43.57 43.93 1,024,423
03/27/2019 43.36 43.57 43.1 43.43 1,196,866
03/26/2019 44.28 44.28 43.26 43.3 1,572,523
03/25/2019 42.27 42.725 42.26 42.58 1,026,733
03/22/2019 43.3 43.43 42.19 42.26 982,255
03/21/2019 43.17 43.71 43.0051 43.51 1,503,761
03/20/2019 43.58 43.65 42.81 43.17 1,233,249
03/19/2019 43.85 44.04 43.49 43.64 1,368,639
03/18/2019 42.64 43.7 42.64 43.59 1,497,529
03/15/2019 42.59 42.87 42.52 42.62 1,414,760
03/14/2019 42.7 42.7 42.43 42.56 1,031,345
03/13/2019 42.76 42.94 42.58 42.79 1,025,090
03/12/2019 42.76 42.8 42.4 42.53 1,199,249
03/11/2019 41.61 42.725 41.61 42.7 1,511,404
03/08/2019 41.37 41.67 41.2 41.64 1,283,023
03/07/2019 42.14 42.14 41.51 41.75 1,470,657
03/06/2019 42.58 42.825 42.23 42.23 1,152,219
03/05/2019 42.94 42.94 42.53 42.55 1,137,755
03/04/2019 42.88 43.1 42.44 42.87 1,570,736
03/01/2019 42.71 42.98 42.44 42.68 1,126,618
02/28/2019 43.08 43.08 42.5 42.54 2,218,304
02/27/2019 43.01 43.179 42.68 43.07 643,045
02/26/2019 43.26 43.41 42.98 42.98 1,103,775
02/25/2019 43.38 43.635 42.56 43.27 2,112,815
02/22/2019 42.74 43.07 42.53 43.05 843,103
02/21/2019 42.65 42.91 42.3263 42.54 1,160,168
02/20/2019 42.6 42.96 42.4174 42.79 1,328,410
02/19/2019 42.5 42.835 42.28 42.48 1,173,148
02/15/2019 42.16 42.72 42.12 42.72 1,433,643
02/14/2019 42.04 42.21 41.77 41.83 1,025,259
02/13/2019 42.01 42.31 41.92 42.23 1,264,966
02/12/2019 41.38 41.98 41.37 41.8 1,344,049
02/11/2019 41.12 41.28 40.96 41.09 1,220,948
02/08/2019 40.78 41.14 40.45 41 1,127,384
02/07/2019 41.26 41.41 40.58 40.94 880,176
02/06/2019 41.45 41.71 41.35 41.5 1,320,177
02/05/2019 41.1 41.49 41.05 41.47 1,513,050
02/04/2019 40.98 41.21 40.68 41.19 1,546,573
02/01/2019 41.28 41.74 40.93 41 1,646,268
01/31/2019 41.21 41.26 40.49 41.19 3,115,445
01/30/2019 41.45 41.46 40.82 41.19 2,278,179
01/29/2019 42.1 42.6738 40.91 40.98 2,494,738
01/28/2019 40.69 40.785 40.33 40.54 1,823,383
01/25/2019 40.95 41.39 40.66 41.06 1,747,937
01/24/2019 40.15 40.69 40.02 40.46 2,408,692
01/23/2019 40.29 40.63 39.81 40.24 1,585,279
01/22/2019 40.9 40.9 39.8604 40.16 1,391,505
01/18/2019 40.68 41.42 40.54 41.17 2,391,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio