Parker-Hannifin (NY: PH )

609.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 59.80 60.40 59.05 59.68 3,378,618 +0.73(+1.24%)
Apr 29, 2008 58.93 60.08 58.78 58.95 1,796,731 -0.28(-0.47%)
Apr 28, 2008 59.22 59.75 58.96 59.22 1,952,691 -0.16(-0.26%)
Apr 25, 2008 59.49 59.73 58.47 59.38 1,494,508 +0.18(+0.30%)
Apr 24, 2008 59.81 59.89 58.44 59.20 2,464,183 -0.07(-0.11%)
Apr 23, 2008 61.00 61.13 58.78 59.27 2,927,006 -1.32(-2.17%)
Apr 22, 2008 59.61 62.34 59.61 60.58 5,755,236 +3.06(+5.31%)
Apr 21, 2008 56.48 57.83 56.30 57.53 1,632,032 +0.49(+0.85%)
Apr 18, 2008 56.27 57.13 55.97 57.04 1,529,345 +1.50(+2.70%)
Apr 17, 2008 55.98 56.18 54.90 55.54 1,739,686 -0.54(-0.96%)
Apr 16, 2008 54.88 56.23 54.88 56.08 1,850,351 +1.61(+2.95%)
Apr 15, 2008 54.05 54.78 53.44 54.47 2,057,594 +0.66(+1.22%)
Apr 14, 2008 53.83 54.56 53.16 53.81 2,211,615 +0.21(+0.39%)
Apr 11, 2008 54.19 54.44 53.40 53.60 1,793,712 -1.24(-2.26%)
Apr 10, 2008 54.03 54.92 53.32 54.84 2,551,133 +1.14(+2.12%)
Apr 09, 2008 54.18 54.18 53.14 53.71 2,078,985 -0.34(-0.64%)
Apr 08, 2008 53.75 54.16 53.38 54.05 1,371,230 +0.03(+0.06%)
Apr 07, 2008 55.24 55.24 53.89 54.02 2,141,292 -1.07(-1.94%)
Apr 04, 2008 53.44 55.39 53.44 55.09 3,162,268 +1.75(+3.28%)
Apr 03, 2008 53.51 54.03 53.11 53.34 2,643,080 -0.90(-1.67%)
Apr 02, 2008 54.61 55.04 54.00 54.25 2,457,047 -0.41(-0.75%)
Apr 01, 2008 52.30 54.66 52.24 54.66 3,035,982 +2.88(+5.57%)
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%)
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.