The closing price for Pentair (PNR) in May 2009 was $12.48, on May 29, 2009. It was down 5.5% for the month. The latest price is $106.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $12.64 | $12.74 | $12.28 | $12.48 | 1,154,422 |
May 28 2009 | $12.68 | $12.74 | $12.21 | $12.64 | 922,733 |
May 27 2009 | $12.41 | $12.79 | $12.31 | $12.61 | 2,191,957 |
May 26 2009 | $11.87 | $12.61 | $11.87 | $12.42 | 1,130,598 |
May 22 2009 | $12.10 | $12.22 | $11.92 | $11.98 | 819,843 |
May 21 2009 | $12.27 | $12.35 | $11.86 | $12.00 | 1,134,767 |
May 20 2009 | $12.81 | $12.85 | $12.34 | $12.38 | 1,476,046 |
May 19 2009 | $12.83 | $12.96 | $12.58 | $12.74 | 877,021 |
May 18 2009 | $12.68 | $12.88 | $12.48 | $12.88 | 752,987 |
May 15 2009 | $12.50 | $12.83 | $12.49 | $12.59 | 618,084 |
May 14 2009 | $12.46 | $12.74 | $12.46 | $12.54 | 782,321 |
May 13 2009 | $12.86 | $12.86 | $12.30 | $12.41 | 1,029,792 |
May 12 2009 | $13.51 | $13.57 | $12.75 | $13.08 | 760,432 |
May 11 2009 | $13.75 | $13.75 | $13.36 | $13.40 | 538,422 |
May 08 2009 | $13.44 | $13.92 | $13.44 | $13.91 | 802,124 |
May 07 2009 | $13.74 | $13.96 | $13.21 | $13.34 | 1,039,769 |
May 06 2009 | $13.84 | $13.94 | $13.36 | $13.65 | 928,838 |
May 05 2009 | $13.90 | $13.93 | $13.47 | $13.60 | 1,098,584 |
May 04 2009 | $13.41 | $14.02 | $13.27 | $13.98 | 1,265,948 |
May 01 2009 | $13.21 | $13.58 | $12.97 | $13.30 | 1,637,007 |
Daily pricing data for Pentair dates back to 5/3/1973, and may be incomplete.
