Parker-Hannifin (NY: PH )

555.90 -2.15 (-0.39%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.11 53.81 52.07 53.56 2,449,819 +1.32(+2.53%)
Mar 28, 2008 51.89 52.82 51.52 52.24 1,818,729 +0.74(+1.44%)
Mar 27, 2008 53.12 53.12 51.49 51.49 1,780,059 -1.18(-2.23%)
Mar 26, 2008 52.84 52.92 52.00 52.67 1,678,575 -0.56(-1.05%)
Mar 25, 2008 52.20 53.50 51.73 53.23 2,576,496 +1.23(+2.36%)
Mar 24, 2008 50.51 52.37 50.47 52.00 1,733,911 +1.64(+3.26%)
Mar 21, 2008 50.08 50.48 49.20 50.36 1,932,226 +0.00(+0.00%)
Mar 20, 2008 50.08 50.48 49.20 50.36 1,932,226 +0.43(+0.87%)
Mar 19, 2008 51.34 51.62 49.92 49.92 2,562,718 -0.84(-1.66%)
Mar 18, 2008 49.25 50.80 48.87 50.77 3,025,170 +2.53(+5.24%)
Mar 17, 2008 47.50 48.92 47.50 48.24 2,171,749 -0.38(-0.78%)
Mar 14, 2008 50.02 50.59 47.85 48.62 2,201,233 -1.25(-2.51%)
Mar 13, 2008 48.45 50.15 48.02 49.87 1,568,549 +0.86(+1.75%)
Mar 12, 2008 49.35 49.82 48.92 49.01 1,588,845 -0.14(-0.28%)
Mar 11, 2008 47.88 49.27 47.69 49.15 2,758,532 +2.23(+4.75%)
Mar 10, 2008 48.18 48.18 46.89 46.92 2,654,573 -1.31(-2.72%)
Mar 07, 2008 48.26 49.22 47.91 48.24 2,553,192 -0.32(-0.65%)
Mar 06, 2008 49.77 49.96 48.52 48.56 1,446,505 -1.56(-3.12%)
Mar 05, 2008 49.58 50.44 49.48 50.12 2,250,319 +0.34(+0.68%)
Mar 04, 2008 49.49 50.02 49.14 49.78 2,160,127 -0.28(-0.56%)
Mar 03, 2008 49.96 50.33 49.47 50.06 1,572,147 +0.09(+0.17%)
Feb 29, 2008 51.04 51.20 49.76 49.97 2,297,398 -1.59(-3.09%)
Feb 28, 2008 51.65 52.46 51.22 51.56 2,297,779 -0.36(-0.69%)
Feb 27, 2008 50.87 52.19 50.83 51.92 2,838,856 +0.82(+1.60%)
Feb 26, 2008 50.76 51.42 50.40 51.10 1,569,183 +0.18(+0.35%)
Feb 25, 2008 50.12 51.16 49.91 50.92 2,228,676 +0.73(+1.46%)
Feb 22, 2008 50.25 50.45 48.76 50.19 2,896,338 +0.19(+0.39%)
Feb 21, 2008 51.61 52.32 49.88 49.99 2,518,558 -1.53(-2.97%)
Feb 20, 2008 50.60 51.61 50.00 51.52 1,578,897 +0.37(+0.73%)
Feb 19, 2008 51.66 52.46 50.90 51.15 1,308,644 +0.22(+0.44%)
Feb 18, 2008 51.01 51.01 50.01 50.93 0 +0.00(+0.00%)
Feb 15, 2008 51.01 51.01 50.01 50.93 2,238,509 -0.22(-0.44%)
Feb 14, 2008 52.32 52.61 50.93 51.15 2,521,744 -1.45(-2.75%)
Feb 13, 2008 51.25 52.71 50.84 52.60 2,519,385 +2.22(+4.40%)
Feb 12, 2008 50.30 51.04 49.90 50.38 1,543,243 +0.49(+0.98%)
Feb 11, 2008 50.12 50.34 48.95 49.89 2,183,369 -0.33(-0.66%)
Feb 08, 2008 49.96 50.91 49.78 50.23 1,717,921 -0.09(-0.18%)
Feb 07, 2008 50.42 50.99 49.71 50.32 2,022,329 -0.48(-0.94%)
Feb 06, 2008 51.50 51.94 50.72 50.80 2,103,374 -0.35(-0.68%)
Feb 05, 2008 51.73 51.73 50.76 51.15 2,498,083 -1.41(-2.69%)
Feb 04, 2008 53.59 53.59 52.10 52.56 1,841,431 -0.70(-1.32%)
Feb 01, 2008 52.27 53.54 52.19 53.26 2,094,826 +0.99(+1.89%)
Jan 31, 2008 50.18 52.58 49.65 52.27 2,456,793 +1.51(+2.97%)
Jan 30, 2008 50.04 51.77 49.82 50.77 2,658,641 +0.61(+1.22%)
Jan 29, 2008 49.89 50.36 49.44 50.16 1,539,679 +0.74(+1.50%)
Jan 28, 2008 49.64 49.85 48.36 49.41 1,867,018 -0.09(-0.19%)
Jan 25, 2008 49.29 49.90 48.42 49.51 3,155,581 +1.24(+2.58%)
Jan 24, 2008 48.11 48.59 47.56 48.26 2,704,687 -0.02(-0.05%)
Jan 23, 2008 46.84 48.35 44.92 48.28 4,083,556 +0.09(+0.19%)
Jan 22, 2008 45.54 48.77 45.42 48.19 3,720,642 +0.44(+0.92%)
Jan 21, 2008 48.37 49.47 47.36 47.75 0 +0.00(+0.00%)
Jan 18, 2008 48.37 49.47 47.36 47.75 4,831,026 +0.50(+1.06%)
Jan 17, 2008 52.67 52.79 47.22 47.25 5,266,399 -3.68(-7.23%)
Jan 16, 2008 50.86 52.01 49.51 50.93 4,492,033 -0.18(-0.35%)
Jan 15, 2008 51.49 51.73 50.49 51.11 3,236,982 -0.93(-1.78%)
Jan 14, 2008 50.35 52.22 50.35 52.03 4,122,781 +2.19(+4.39%)
Jan 11, 2008 50.42 51.04 49.48 49.85 2,530,033 -0.94(-1.84%)
Jan 10, 2008 49.63 51.54 49.15 50.78 3,900,466 -0.72(-1.40%)
Jan 09, 2008 51.49 51.50 49.18 51.50 5,263,687 +0.46(+0.91%)
Jan 08, 2008 52.65 54.10 50.98 51.04 3,875,071 -1.45(-2.75%)
Jan 07, 2008 54.52 55.28 52.09 52.48 4,926,595 -1.81(-3.33%)
Jan 04, 2008 55.12 55.75 54.19 54.29 2,767,042 -1.25(-2.25%)
Jan 03, 2008 55.41 56.33 55.31 55.54 2,588,942 +0.43(+0.79%)
Jan 02, 2008 58.08 58.78 55.05 55.11 2,742,336 -3.12(-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.