Parker-Hannifin (NY: PH )

623.77 -2.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.12 13.53 13.06 13.39 1,471,087 +0.27(+2.02%)
Jan 30, 2003 13.53 13.53 13.12 13.12 1,202,959 -0.41(-2.99%)
Jan 29, 2003 13.48 13.57 13.16 13.53 2,341,898 +0.06(+0.42%)
Jan 28, 2003 13.39 13.50 13.26 13.47 1,345,653 +0.17(+1.27%)
Jan 27, 2003 13.49 13.53 13.24 13.30 1,216,607 -0.19(-1.38%)
Jan 24, 2003 13.85 13.85 13.42 13.49 1,025,947 -0.35(-2.50%)
Jan 23, 2003 13.75 13.86 13.50 13.84 2,476,965 +0.27(+2.01%)
Jan 22, 2003 13.72 13.79 13.54 13.56 2,381,234 -0.36(-2.60%)
Jan 21, 2003 14.30 14.35 13.88 13.93 1,628,230 -0.38(-2.63%)
Jan 17, 2003 14.61 14.61 14.22 14.30 1,853,208 -0.31(-2.11%)
Jan 16, 2003 14.55 14.90 14.55 14.61 3,433,874 -0.16(-1.10%)
Jan 15, 2003 14.89 14.90 14.63 14.77 2,199,405 -0.18(-1.22%)
Jan 14, 2003 15.11 15.17 14.95 14.95 1,601,337 -0.28(-1.81%)
Jan 13, 2003 15.28 15.35 15.11 15.23 1,658,736 +0.10(+0.64%)
Jan 10, 2003 15.06 15.22 14.85 15.13 1,222,427 +0.02(+0.13%)
Jan 09, 2003 15.21 15.31 15.04 15.11 2,675,652 +0.05(+0.35%)
Jan 08, 2003 15.61 15.61 15.01 15.06 3,240,205 -0.59(-3.76%)
Jan 07, 2003 15.78 16.06 15.62 15.65 3,573,758 -0.56(-3.46%)
Jan 06, 2003 15.83 16.25 15.83 16.21 1,650,708 +0.34(+2.13%)
Jan 03, 2003 15.87 15.91 15.71 15.87 1,282,635 +0.01(+0.06%)
Jan 02, 2003 15.53 15.90 15.33 15.86 2,124,346 +0.54(+3.51%)
Dec 31, 2002 15.25 15.40 15.15 15.32 676,940 +0.08(+0.50%)
Dec 30, 2002 15.21 15.33 15.11 15.25 584,220 +0.02(+0.11%)
Dec 27, 2002 15.45 15.45 15.23 15.23 621,148 -0.14(-0.93%)
Dec 26, 2002 15.46 15.68 15.34 15.37 711,259 -0.01(-0.04%)
Dec 24, 2002 15.38 15.54 15.38 15.38 392,156 -0.08(-0.52%)
Dec 23, 2002 15.51 15.53 15.37 15.46 664,899 -0.05(-0.34%)
Dec 20, 2002 15.45 15.56 15.42 15.51 1,628,632 +0.10(+0.65%)
Dec 19, 2002 15.48 15.77 15.37 15.41 2,782,421 -0.07(-0.45%)
Dec 18, 2002 15.56 15.60 15.35 15.48 1,579,060 -0.09(-0.55%)
Dec 17, 2002 15.03 15.65 15.54 15.57 1,863,444 +0.07(+0.45%)
Dec 16, 2002 15.03 15.53 15.00 15.50 1,189,112 +0.59(+3.97%)
Dec 13, 2002 15.18 15.18 14.85 14.91 770,464 -0.33(-2.18%)
Dec 12, 2002 15.17 15.29 14.92 15.24 652,456 +0.14(+0.90%)
Dec 11, 2002 15.06 15.17 14.83 15.10 573,583 +0.04(+0.29%)
Dec 10, 2002 14.93 15.08 14.85 15.06 651,252 +0.18(+1.18%)
Dec 09, 2002 15.20 15.23 14.88 14.88 983,200 -0.40(-2.59%)
Dec 06, 2002 15.20 15.40 15.11 15.28 868,603 +0.01(+0.06%)
Dec 05, 2002 15.45 15.51 15.27 15.27 1,384,989 -0.07(-0.43%)
Dec 04, 2002 15.08 15.42 14.97 15.34 1,536,112 +0.26(+1.70%)
Dec 03, 2002 15.28 15.42 15.07 15.08 1,135,928 -0.46(-2.93%)
Dec 02, 2002 15.84 16.01 15.42 15.54 1,252,531 +0.03(+0.17%)
Nov 29, 2002 15.60 15.70 15.51 15.51 732,131 -0.08(-0.51%)
Nov 27, 2002 15.12 15.65 15.12 15.59 1,386,996 +0.55(+3.64%)
Nov 26, 2002 15.58 15.58 15.03 15.04 1,759,885 -0.56(-3.58%)
Nov 25, 2002 15.49 15.63 15.30 15.60 910,950 +0.12(+0.79%)
Nov 22, 2002 15.58 15.78 15.44 15.48 835,087 -0.09(-0.60%)
Nov 21, 2002 15.28 15.61 15.13 15.57 957,912 +0.40(+2.65%)
Nov 20, 2002 14.83 15.20 14.67 15.17 1,230,053 +0.40(+2.72%)
Nov 19, 2002 14.75 14.91 14.62 14.77 779,696 +0.02(+0.11%)
Nov 18, 2002 14.95 15.00 14.67 14.75 699,017 -0.09(-0.58%)
Nov 15, 2002 14.83 15.00 14.62 14.84 978,784 +0.01(+0.05%)
Nov 14, 2002 14.62 14.86 14.60 14.83 758,422 +0.38(+2.62%)
Nov 13, 2002 14.42 14.60 14.18 14.45 986,009 +0.04(+0.25%)
Nov 12, 2002 14.27 14.57 14.17 14.41 968,549 +0.31(+2.21%)
Nov 11, 2002 14.63 14.68 14.02 14.10 1,637,462 -0.77(-5.18%)
Nov 08, 2002 14.80 15.15 14.71 14.87 876,832 +0.09(+0.63%)
Nov 07, 2002 14.95 14.95 14.71 14.78 1,161,817 -0.33(-2.18%)
Nov 06, 2002 14.87 15.13 14.71 15.11 1,736,806 +0.33(+2.20%)
Nov 05, 2002 14.81 14.87 14.70 14.78 1,511,828 -0.03(-0.20%)
Nov 04, 2002 14.95 15.27 14.74 14.81 1,898,364 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.