Pentair (PNR)

40.65 -0.21  -0.51%  May 31, 1:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Pentair Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 41.57 41.63 40.73 40.86 877268
May 29, 2012 41.92 42.37 41.73 42.01 909740
May 25, 2012 42.55 42.80 41.48 41.60 888908
May 24, 2012 42.72 42.72 42.02 42.60 645379
May 23, 2012 41.93 42.74 41.24 42.70 623575
May 22, 2012 41.30 42.53 41.12 42.33 915676
May 21, 2012 40.76 41.20 40.45 41.08 882208
May 18, 2012 40.64 40.98 40.36 40.53 893614
May 17, 2012 41.53 41.58 40.43 40.47 872474
May 16, 2012 42.64 42.71 41.60 41.62 925672
May 15, 2012 42.08 42.80 41.97 42.43 827560
May 14, 2012 42.98 42.98 41.99 42.06 975469
May 11, 2012 42.51 43.63 42.43 43.47 760426
May 10, 2012 42.95 43.36 42.53 42.68 434981
May 9, 2012 42.41 43.24 41.87 42.66 821912
May 8, 2012 42.26 43.06 42.20 43.03 1002298
May 7, 2012 42.48 42.80 42.43 42.60 503649
May 4, 2012 43.12 43.12 42.34 42.67 717478
May 3, 2012 43.57 43.79 43.25 43.27 762263
May 2, 2012 43.07 43.67 42.84 43.57 1039546
May 1, 2012 43.55 44.12 43.05 43.39 604500
April 30, 2012 43.65 43.95 43.24 43.34 1267954
April 27, 2012 44.12 44.12 43.57 43.64 1042135
April 26, 2012 44.18 44.64 43.68 43.84 1727517
April 25, 2012 44.08 44.47 43.72 44.30 1196257
April 24, 2012 44.43 45.21 43.43 44.05 1239037
April 23, 2012 44.22 44.35 43.34 44.11 939920
April 20, 2012 44.37 45.27 44.37 44.80 708434
April 19, 2012 44.33 44.78 43.70 44.24 761278
April 18, 2012 43.88 44.48 43.60 44.40 936825
April 17, 2012 44.25 44.45 43.95 44.13 1923632
April 16, 2012 44.22 44.33 43.87 43.93 1290475
April 13, 2012 44.06 44.36 43.80 44.05 1031538
April 12, 2012 44.30 44.46 43.86 44.16 2138855
April 11, 2012 44.04 44.10 43.36 43.79 896465
April 10, 2012 44.97 44.97 43.34 43.55 1535036
April 9, 2012 45.11 45.16 44.62 45.10 713313
April 5, 2012 45.87 46.12 45.69 45.76 1101097
April 4, 2012 46.36 46.40 45.64 46.11 3487617
April 3, 2012 47.06 47.21 46.44 46.71 904102
April 2, 2012 47.38 47.59 46.73 47.12 1095553
March 30, 2012 47.19 47.82 46.75 47.61 2258292
March 29, 2012 46.18 47.32 45.75 47.14 3326929
March 28, 2012 47.07 48.77 45.53 46.32 8221848
March 27, 2012 39.95 40.37 39.79 40.26 483739
March 26, 2012 39.37 39.93 39.37 39.89 348969
March 23, 2012 39.10 39.17 38.52 38.87 330359
March 22, 2012 39.01 39.16 38.38 39.08 733547
March 21, 2012 39.52 39.65 39.12 39.44 308414
March 20, 2012 39.69 39.78 39.35 39.54 344533
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PNR News

Is Pentair Good Enough for You?
May 30, 10:03AM Fool
Water Stock to Buy in Almost Dried-Up Market
May 09, 1:48AM Investor Place
Is Pentair Growing or Slowing?
May 04, 11:23AM Fool
News related to $PNR: 'Tyco's profit rises; breakup plan is on track' http://stks.co/3WYv
about 35 days ago by TradeBot
News related to $PNR, currently -0.7% since open: 'Pentair 1Q profit up on higher prices, cost cuts' http://stks.co/3Tyg
about 37 days ago by TradeBot
Listen to $PNR Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3TwR
about 37 days ago by earningscast
9 #ExDividend Stocks With Buy Ratings http://stks.co/3Tc1 My story via @TheStreet $CLB $CLF $HCSG $PETM $PG $PNR $SIG $TYC $WSM #Dividend
about 37 days ago by azendrian
$pnr Tues AM eps- estimates $0.56
about 38 days ago by MinervasMomma
PENTAIR INC Financials
Apr 20, 1:05PM
$PNR http://stks.co/3PGR Over $44.50 or quick short under $43.34
about 43 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3PF2 including: $CPN $YHOO $DSW $FINL $AEO $PNR $DDD $SSYS
about 43 days ago by StockTiger
Stocks trading ex-dividend one week from today: http://stks.co/3OO1 $PG $CLF $CLB $PETM $TYC $WSM $EPHC $HCSG $PNR $SIG ...
about 43 days ago by DynamicDividend
Pentair Declares Quarterly Cash Dividend
Apr 12, 8:00AM PR Newswire
$PNR http://stks.co/3HqW Watch List short doing fine - note the 20-day also near the 50% retrace and likely support
about 51 days ago by StockTiger
$PNR http://stks.co/3Gb1 Short candidate on watch list is under - so far it is tiny volume
about 52 days ago by StockTiger
$PNR http://stks.co/3GGd Short under $45.64 or go long on a breakout above this flag.
about 53 days ago by StockTiger
RT @StockTiger Comprehensive Market Newsletter 60+ charts http://stks.co/3G8N and Break out Watch list includes $CMG $CPB $GLUU $PNR $TIBX
about 53 days ago by hertcapital
Comprehensive Market Newsletter 60+ charts http://stks.co/3G8D and Break out Watch list includes $CMG $CPB $GLUU $PNR $TIBX $ZZ
about 53 days ago by StockTiger
March 2012 Dividend-Paying Winners and Losers: http://stks.co/3A5Z $PNR $TK $BAC $AEO $FDO $JPM $ARLP $WTI $AIR $ACI $KBH $GOLD
about 62 days ago by DynamicDividend
This Week's Dividend-Paying Winners and Losers: http://stks.co/3A3A $PNR $RBN $MOV $AET $UNH $FDO $CBS $CHK $ACI $KBH $BBY $FINL
about 62 days ago by DynamicDividend
Gap n Go's to watch for tomorrow $ALKS, $AMLN, $FRO(maybe), $GCA, $PNR, $RBN
about 63 days ago by Lonetree
With $TYC up 5% and $PNR up 15%, that's about as clearly win-win as you can get.
about 63 days ago by bradloncar
Treasuries fall amid weak demand, US stocks drop http://stks.co/37m7 $TLT $AA $CAT $PNR $SHLD $ATI
about 64 days ago by LearnBonds
Today's Dividend-Paying Winners and Losers: http://stks.co/37eu $PNR $RBN $RES $NOK $CHK $ACI $AU $EXPE $SVU $WLT ...
about 64 days ago by DynamicDividend
#Pentair $PNR and #Tyco's $TYC flow control business to combine in $4.53B all-stock deal : http://stks.co/37At Quote http://stks.co/37Au
about 64 days ago by TMXmoney
$nlst $zolt $gluu $vrml $gv $pnr GAPPERS OF INTEREST
about 64 days ago by kunal00
Since we all have fond memories of golden shower curtain rods & peeing vodka statues - $TYC merges fluid valve biz with $PNR. $PNR up 17%.
about 64 days ago by lamonicabuzz
Morning News: March 28, 2012 | via @EddyElfenbein http://stks.co/373Z $PNR $TYC $AAPL
about 64 days ago by STNet
Listen to $PNR Pentair and Tyco's Flow Control Business to Combine - live at 08:30 AM, ondemand after - http://stks.co/372H
about 64 days ago by earningscast
Pentair,$PNR and Tyco $TYC to combine Tyco's Flow Control business with Pentair in a $10B tax-free, all-stock merger.
about 64 days ago by Street_Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
PNR 40.65 -0.21 -0.51% 4.030B
SLH 44.67 +0.02 +0.04% 3.128B
SLGN 41.75 -0.12 -0.29% 2.926B
SLG 74.78 +0.88 +1.19% 6.383B
SLF 20.56 +0.56 +2.80% 11.69B
SLE 20.98 -0.07 -0.31% 12.45B
SLB 63.05 -1.13 -1.76% 85.66B
SLAB 34.28 -0.29 -0.85% 1.475B
SLA 10.37 -0.02 -0.19%
SKYY 17.91 -0.30 -1.65%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close