기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pentair Inc | PNR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
80.02 | 79.84 | 80.71 | 80.55 | 79.96 |
PNR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 78.84 | 81.84 | 76.95 | 78.96 | 2,266,309 | 1.16 | 1.47% |
1개월 | 85.45 | 85.49 | 76.95 | 80.90 | 1,595,309 | -5.45 | -6.38% |
3개월 | 73.26 | 85.81 | 72.03 | 79.52 | 1,619,731 | 6.74 | 9.20% |
6개월 | 58.22 | 85.81 | 57.4475 | 73.64 | 1,549,104 | 21.78 | 37.41% |
1년 | 58.28 | 85.81 | 55.26 | 69.33 | 1,363,746 | 21.72 | 37.27% |
3년 | 64.63 | 85.81 | 38.55 | 60.91 | 1,364,328 | 15.37 | 23.78% |
5년 | 38.54 | 85.81 | 22.01 | 54.16 | 1,303,827 | 41.46 | 107.58% |
PNR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 79.96 | 0.76 | 0.96% | 79.50 | 80.63 | 79.22 | 959,329 |
26 4월(4) 2024 | 79.20 | 0.21 | 0.27% | 78.07 | 79.905 | 76.95 | 1,775,400 |
25 4월(4) 2024 | 78.99 | 0.52 | 0.66% | 78.93 | 79.46 | 77.54 | 2,262,587 |
24 4월(4) 2024 | 78.47 | -0.73 | -0.92% | 80.71 | 81.84 | 77.83 | 4,132,603 |
23 4월(4) 2024 | 79.20 | 0.67 | 0.85% | 78.84 | 80.27 | 78.375 | 2,221,564 |
20 4월(4) 2024 | 78.53 | 0.05 | 0.06% | 78.43 | 79.31 | 78.02 | 1,195,835 |
19 4월(4) 2024 | 78.48 | -0.70 | -0.88% | 79.47 | 79.53 | 78.28 | 1,192,088 |
18 4월(4) 2024 | 79.18 | -0.87 | -1.09% | 80.61 | 80.62 | 78.78 | 920,786 |
17 4월(4) 2024 | 80.05 | -0.27 | -0.34% | 80.12 | 80.36 | 78.875 | 1,090,050 |
16 4월(4) 2024 | 80.32 | -0.78 | -0.96% | 82.89 | 83.0972 | 80.22 | 1,235,127 |
13 4월(4) 2024 | 81.10 | -0.68 | -0.83% | 80.81 | 81.42 | 80.50 | 1,460,471 |
12 4월(4) 2024 | 81.78 | -0.67 | -0.81% | 82.56 | 82.65 | 81.14 | 1,596,249 |
11 4월(4) 2024 | 82.45 | -1.27 | -1.52% | 81.85 | 82.98 | 81.05 | 1,332,332 |
10 4월(4) 2024 | 83.72 | 0.41 | 0.49% | 83.90 | 83.91 | 82.36 | 1,445,175 |
09 4월(4) 2024 | 83.31 | -0.26 | -0.31% | 84.27 | 84.44 | 83.22 | 1,503,747 |
06 4월(4) 2024 | 83.57 | 0.77 | 0.93% | 82.79 | 84.22 | 82.745 | 909,607 |
05 4월(4) 2024 | 82.80 | -0.66 | -0.79% | 84.30 | 84.82 | 82.4075 | 2,118,654 |
04 4월(4) 2024 | 83.46 | 0.22 | 0.26% | 82.80 | 83.87 | 82.74 | 1,377,304 |
03 4월(4) 2024 | 83.24 | -1.17 | -1.39% | 84.00 | 84.25 | 82.67 | 1,954,557 |
02 4월(4) 2024 | 84.41 | -1.03 | -1.21% | 85.45 | 85.49 | 84.315 | 1,431,186 |