PNR: Historical Prices for PENTAIR INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.69	31.08	30.48	30.55	503,900	30.55
20-Nov-09	30.59	30.66	30.18	30.50	254,300	30.50
19-Nov-09	31.13	31.25	30.39	30.67	293,100	30.67
18-Nov-09	31.70	31.90	31.23	31.45	366,100	31.45
17-Nov-09	31.99	31.99	31.65	31.80	407,900	31.80
16-Nov-09	31.49	32.29	31.40	32.03	601,200	32.03
13-Nov-09	31.03	31.31	30.51	31.22	599,200	31.22
12-Nov-09	31.34	31.66	30.79	30.87	703,100	30.87
11-Nov-09	31.64	31.70	31.14	31.44	526,100	31.44
10-Nov-09	31.27	31.77	31.02	31.45	727,200	31.45
9-Nov-09	31.09	31.55	30.85	31.47	309,200	31.47
6-Nov-09	30.66	31.03	30.32	30.70	297,700	30.70
5-Nov-09	30.00	30.90	30.00	30.84	988,900	30.84
4-Nov-09	29.93	30.29	29.63	29.69	798,300	29.69
3-Nov-09	29.25	30.17	29.24	29.79	1,474,500	29.79
2-Nov-09	29.31	30.07	28.71	29.51	1,004,400	29.51
30-Oct-09	30.24	30.33	28.97	29.10	1,160,500	29.10
29-Oct-09	30.30	30.74	30.14	30.37	1,154,400	30.37
28-Oct-09	31.06	31.18	29.99	30.08	912,200	30.08
28-Oct-09	$ 0.18 Dividend
27-Oct-09	31.92	32.20	31.22	31.31	658,700	31.13
26-Oct-09	31.99	32.57	31.53	31.87	664,800	31.69
23-Oct-09	32.59	32.59	31.48	32.05	1,297,400	31.87
22-Oct-09	33.58	33.67	32.00	32.43	1,510,800	32.24
21-Oct-09	33.43	34.27	33.14	33.62	1,096,000	33.43
20-Oct-09	32.10	32.96	30.76	32.56	1,414,300	32.37
19-Oct-09	32.70	33.92	32.64	33.63	1,223,800	33.44
16-Oct-09	32.24	32.86	31.92	32.73	834,800	32.54
15-Oct-09	31.96	32.48	31.96	32.45	444,900	32.26
14-Oct-09	31.69	32.34	31.57	32.27	1,034,000	32.08
13-Oct-09	31.09	31.50	30.86	31.44	776,900	31.26
12-Oct-09	31.08	31.35	31.03	31.30	495,300	31.12
9-Oct-09	30.47	30.99	30.47	30.95	353,500	30.77
8-Oct-09	29.76	30.65	29.71	30.61	629,900	30.43
7-Oct-09	29.40	29.77	29.32	29.53	401,600	29.36
6-Oct-09	29.49	30.06	29.44	29.57	965,600	29.40
5-Oct-09	28.71	29.36	28.68	29.35	736,600	29.18
2-Oct-09	28.23	28.72	28.18	28.53	541,600	28.37
1-Oct-09	29.47	29.47	28.61	28.61	966,000	28.45
30-Sep-09	29.85	30.07	28.92	29.52	651,100	29.35
29-Sep-09	29.69	30.16	29.57	29.83	688,400	29.66
28-Sep-09	29.38	29.90	29.00	29.66	478,400	29.49
25-Sep-09	29.66	29.87	29.20	29.26	434,100	29.09
24-Sep-09	30.03	30.10	29.32	29.67	494,400	29.50
23-Sep-09	30.25	30.39	29.84	29.88	434,900	29.71
22-Sep-09	30.57	30.60	30.06	30.23	441,200	30.06
21-Sep-09	30.31	30.62	30.07	30.30	533,300	30.13
18-Sep-09	31.13	31.20	30.64	30.69	1,073,200	30.51
17-Sep-09	31.27	31.60	30.98	31.06	666,000	30.88
16-Sep-09	30.43	31.41	30.21	31.41	1,120,600	31.23
15-Sep-09	30.91	31.69	30.90	31.53	794,600	31.35
14-Sep-09	30.01	31.13	30.01	30.84	716,900	30.66
11-Sep-09	30.25	30.59	30.12	30.39	1,122,500	30.22
10-Sep-09	29.44	29.64	29.07	29.61	373,600	29.44
9-Sep-09	29.07	29.56	29.00	29.22	713,200	29.05
8-Sep-09	29.30	29.77	28.97	29.05	1,176,800	28.88
4-Sep-09	27.97	29.30	27.92	29.27	734,700	29.10
3-Sep-09	27.92	28.72	27.62	28.04	422,100	27.88
2-Sep-09	27.94	28.26	27.73	27.73	572,700	27.57
1-Sep-09	28.25	29.07	27.61	27.91	840,600	27.75
31-Aug-09	28.28	28.37	27.94	28.33	859,700	28.17
28-Aug-09	28.97	29.07	28.33	28.66	459,200	28.50
27-Aug-09	28.41	28.80	27.70	28.72	587,900	28.55
26-Aug-09	28.25	28.74	28.08	28.51	764,700	28.35
25-Aug-09	28.10	28.52	27.68	28.37	501,400	28.21
24-Aug-09	28.03	28.42	27.77	27.86	384,400	27.70
21-Aug-09	27.50	28.10	27.14	28.04	258,900	27.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions