Parker-Hannifin (NY: PH )

625.00 +15.97 (+2.62%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 50.38 52.01 50.34 51.77 2,534,274 +1.28(+2.53%)
Mar 28, 2008 50.16 51.06 49.80 50.49 1,881,428 +0.72(+1.44%)
Mar 27, 2008 51.35 51.35 49.77 49.78 1,841,425 -1.14(-2.23%)
Mar 26, 2008 51.08 51.16 50.27 50.91 1,736,442 -0.54(-1.05%)
Mar 25, 2008 50.46 51.71 50.01 51.45 2,665,318 +1.19(+2.36%)
Mar 24, 2008 48.83 50.63 48.78 50.26 1,793,686 +1.58(+3.26%)
Mar 21, 2008 48.41 48.80 47.56 48.68 1,998,838 +0.00(+0.00%)
Mar 20, 2008 48.41 48.80 47.56 48.68 1,998,838 +0.42(+0.87%)
Mar 19, 2008 49.63 49.90 48.26 48.26 2,651,065 -0.81(-1.66%)
Mar 18, 2008 47.61 49.10 47.24 49.07 3,129,460 +2.44(+5.24%)
Mar 17, 2008 45.92 47.29 45.92 46.63 2,246,618 -0.37(-0.78%)
Mar 14, 2008 48.35 48.90 46.26 47.00 2,277,119 -1.21(-2.51%)
Mar 13, 2008 46.83 48.48 46.42 48.21 1,622,623 +0.83(+1.75%)
Mar 12, 2008 47.71 48.16 47.29 47.38 1,643,619 -0.13(-0.28%)
Mar 11, 2008 46.29 47.62 46.10 47.51 2,853,629 +2.15(+4.75%)
Mar 10, 2008 46.58 46.58 45.33 45.36 2,746,087 -1.27(-2.72%)
Mar 07, 2008 46.65 47.58 46.31 46.63 2,641,211 -0.31(-0.65%)
Mar 06, 2008 48.11 48.30 46.91 46.94 1,496,372 -1.51(-3.12%)
Mar 05, 2008 47.92 48.76 47.83 48.45 2,327,897 +0.33(+0.68%)
Mar 04, 2008 47.84 48.36 47.50 48.12 2,234,596 -0.27(-0.56%)
Mar 03, 2008 48.30 48.66 47.82 48.39 1,626,346 +0.08(+0.17%)
Feb 29, 2008 49.34 49.49 48.10 48.30 2,376,599 -1.54(-3.09%)
Feb 28, 2008 49.93 50.71 49.52 49.84 2,376,993 -0.34(-0.69%)
Feb 27, 2008 49.17 50.45 49.13 50.19 2,936,723 +0.79(+1.60%)
Feb 26, 2008 49.07 49.70 48.72 49.40 1,623,279 +0.17(+0.35%)
Feb 25, 2008 48.45 49.46 48.25 49.22 2,305,507 +0.71(+1.46%)
Feb 22, 2008 48.57 48.77 47.14 48.51 2,996,186 +0.19(+0.39%)
Feb 21, 2008 49.89 50.58 48.22 48.33 2,605,383 -1.48(-2.97%)
Feb 20, 2008 48.92 49.89 48.33 49.81 1,633,328 +0.36(+0.73%)
Feb 19, 2008 49.93 50.71 49.20 49.45 1,353,758 +0.22(+0.44%)
Feb 18, 2008 49.31 49.31 48.34 49.23 0 +0.00(+0.00%)
Feb 15, 2008 49.31 49.31 48.34 49.23 2,315,680 -0.22(-0.44%)
Feb 14, 2008 50.58 50.86 49.23 49.45 2,608,678 -1.40(-2.75%)
Feb 13, 2008 49.54 50.95 49.14 50.85 2,606,238 +2.15(+4.40%)
Feb 12, 2008 48.63 49.34 48.24 48.70 1,596,445 +0.47(+0.98%)
Feb 11, 2008 48.45 48.66 47.32 48.23 2,258,639 -0.32(-0.66%)
Feb 08, 2008 48.30 49.21 48.12 48.55 1,777,144 -0.09(-0.18%)
Feb 07, 2008 48.74 49.29 48.05 48.64 2,092,047 -0.46(-0.94%)
Feb 06, 2008 49.78 50.21 49.03 49.10 2,175,886 -0.34(-0.68%)
Feb 05, 2008 50.01 50.01 49.07 49.44 2,584,202 -1.37(-2.69%)
Feb 04, 2008 51.80 51.80 50.36 50.81 1,904,913 -0.68(-1.32%)
Feb 01, 2008 50.53 51.76 50.45 51.49 2,167,043 +0.96(+1.89%)
Jan 31, 2008 48.51 50.82 48.00 50.53 2,541,489 +1.46(+2.97%)
Jan 30, 2008 48.37 50.05 48.16 49.07 2,750,295 +0.59(+1.22%)
Jan 29, 2008 48.23 48.68 47.79 48.48 1,592,758 +0.72(+1.50%)
Jan 28, 2008 47.98 48.19 46.75 47.77 1,931,382 -0.09(-0.19%)
Jan 25, 2008 47.65 48.24 46.80 47.86 3,264,367 +1.20(+2.58%)
Jan 24, 2008 46.50 46.97 45.97 46.65 2,797,929 -0.02(-0.05%)
Jan 23, 2008 45.28 46.74 43.42 46.68 4,224,333 +0.09(+0.19%)
Jan 22, 2008 44.02 47.15 43.90 46.59 3,848,908 +0.43(+0.92%)
Jan 21, 2008 46.76 47.82 45.79 46.16 0 +0.00(+0.00%)
Jan 18, 2008 46.76 47.82 45.79 46.16 4,997,571 +0.49(+1.06%)
Jan 17, 2008 50.91 51.03 45.64 45.67 5,447,953 -3.56(-7.23%)
Jan 16, 2008 49.16 50.28 47.86 49.23 4,646,891 -0.17(-0.35%)
Jan 15, 2008 49.78 50.00 48.81 49.40 3,348,574 -0.90(-1.78%)
Jan 14, 2008 48.67 50.48 48.67 50.30 4,264,911 +2.12(+4.39%)
Jan 11, 2008 48.74 49.34 47.83 48.19 2,617,253 -0.90(-1.84%)
Jan 10, 2008 47.98 49.82 47.51 49.09 4,034,931 -0.70(-1.40%)
Jan 09, 2008 49.77 49.78 47.54 49.78 5,445,147 +0.45(+0.91%)
Jan 08, 2008 50.89 52.30 49.28 49.34 4,008,660 -1.40(-2.75%)
Jan 07, 2008 52.70 53.44 50.35 50.73 5,096,435 -1.75(-3.33%)
Jan 04, 2008 53.28 53.89 52.39 52.48 2,862,433 -1.21(-2.26%)
Jan 03, 2008 53.56 54.46 53.47 53.69 2,678,193 +0.42(+0.79%)
Jan 02, 2008 56.15 56.83 53.22 53.28 2,836,875 -3.01(-5.35%)
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.