Parker-Hannifin (NY: PH )

555.79 -2.26 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 105.42 105.62 104.34 105.20 1,035,509 +0.08(+0.08%)
Jun 27, 2014 104.73 105.48 103.91 105.12 1,760,574 -0.02(-0.02%)
Jun 26, 2014 105.58 105.58 104.30 105.14 1,093,535 -0.23(-0.21%)
Jun 25, 2014 104.71 105.69 104.46 105.36 872,763 +0.17(+0.17%)
Jun 24, 2014 105.65 106.97 104.96 105.19 980,741 -1.07(-1.01%)
Jun 23, 2014 106.92 107.06 105.90 106.26 1,000,661 -0.61(-0.57%)
Jun 20, 2014 106.60 107.34 106.50 106.87 1,129,005 +0.20(+0.19%)
Jun 19, 2014 107.09 107.11 104.81 106.67 1,575,055 -0.43(-0.40%)
Jun 18, 2014 106.29 107.17 105.54 107.09 686,980 +0.63(+0.59%)
Jun 17, 2014 106.39 107.58 105.78 106.47 852,386 +0.05(+0.05%)
Jun 16, 2014 105.89 106.69 105.69 106.42 486,554 +0.01(+0.01%)
Jun 13, 2014 106.33 106.83 106.01 106.41 455,079 +0.29(+0.28%)
Jun 12, 2014 107.49 107.63 105.86 106.11 852,937 -1.74(-1.61%)
Jun 11, 2014 107.35 107.94 106.90 107.86 673,705 -0.52(-0.48%)
Jun 10, 2014 107.86 108.47 107.26 108.37 570,545 +1.10(+1.03%)
Jun 06, 2014 106.83 107.38 106.69 107.27 820,256 +0.68(+0.64%)
Jun 05, 2014 105.68 106.72 105.35 106.59 1,242,401 +1.30(+1.23%)
Jun 04, 2014 105.07 106.02 104.86 105.30 999,740 +0.10(+0.10%)
Jun 03, 2014 104.83 105.45 104.59 105.19 869,957 -0.03(-0.03%)
Jun 02, 2014 105.08 105.45 103.67 105.23 903,807 +0.44(+0.42%)
May 30, 2014 104.10 104.99 103.68 104.78 1,127,151 +0.47(+0.45%)
May 29, 2014 104.38 104.56 103.22 104.32 603,732 +0.23(+0.22%)
May 28, 2014 104.62 104.92 103.97 104.08 564,313 -0.34(-0.32%)
May 27, 2014 103.40 105.27 103.25 104.42 1,097,856 +1.41(+1.37%)
May 23, 2014 101.71 103.00 103.00 103.00 514,377 +0.69(+0.68%)
May 22, 2014 102.72 103.75 102.08 102.31 471,647 -0.17(-0.16%)
May 21, 2014 101.91 102.73 101.60 102.47 854,505 +1.01(+1.00%)
May 20, 2014 103.31 103.46 101.25 101.46 1,095,177 -2.13(-2.06%)
May 19, 2014 102.60 103.71 102.35 103.60 486,671 +0.65(+0.63%)
May 16, 2014 102.63 103.28 102.05 102.94 982,320 +0.39(+0.38%)
May 15, 2014 104.11 104.42 101.74 102.55 1,401,649 -1.99(-1.90%)
May 14, 2014 105.56 105.74 104.38 104.54 761,330 -0.92(-0.87%)
May 13, 2014 106.05 106.06 105.38 105.46 703,395 -0.37(-0.35%)
May 12, 2014 104.63 106.16 104.63 105.83 640,249 +1.91(+1.84%)
May 09, 2014 103.85 104.08 102.94 103.92 559,327 -0.02(-0.02%)
May 08, 2014 103.54 105.43 103.21 103.95 974,494 +0.28(+0.27%)
May 07, 2014 102.98 103.71 101.97 103.66 1,302,183 +0.81(+0.79%)
May 06, 2014 103.29 103.90 102.69 102.85 1,095,154 -0.72(-0.70%)
May 05, 2014 103.70 104.42 102.89 103.58 1,269,092 -0.67(-0.65%)
May 02, 2014 105.02 105.29 104.07 104.25 1,142,904 -0.84(-0.80%)
May 01, 2014 105.37 106.09 104.78 105.09 921,487 -0.66(-0.62%)
Apr 30, 2014 105.89 105.94 104.38 105.75 1,325,089 +0.85(+0.81%)
Apr 29, 2014 104.19 105.43 102.95 104.90 1,920,024 +2.61(+2.55%)
Apr 28, 2014 102.55 103.58 101.23 102.29 1,995,139 +0.27(+0.27%)
Apr 25, 2014 103.61 104.08 101.53 102.02 1,173,285 -1.72(-1.65%)
Apr 24, 2014 104.61 104.79 103.22 103.73 825,664 -0.26(-0.25%)
Apr 23, 2014 104.33 105.15 103.85 103.99 779,116 -0.14(-0.14%)
Apr 22, 2014 104.29 105.10 104.02 104.14 898,058 -0.21(-0.20%)
Apr 21, 2014 104.27 104.79 103.61 104.34 747,596 -0.13(-0.13%)
Apr 17, 2014 103.53 104.48 104.48 104.48 1,611,547 +0.94(+0.91%)
Apr 16, 2014 102.12 103.53 102.08 103.53 1,123,578 +2.46(+2.43%)
Apr 15, 2014 100.98 101.99 99.58 101.08 1,769,545 +0.78(+0.78%)
Apr 14, 2014 100.17 100.89 99.22 100.29 1,174,487 +0.99(+1.00%)
Apr 11, 2014 99.52 100.08 98.87 99.30 1,375,769 -0.57(-0.57%)
Apr 10, 2014 101.73 102.66 99.76 99.87 1,011,228 -2.26(-2.21%)
Apr 09, 2014 100.56 102.37 100.22 102.13 1,147,756 +2.38(+2.39%)
Apr 08, 2014 99.18 100.76 99.03 99.74 1,559,370 +0.31(+0.31%)
Apr 07, 2014 101.14 101.45 98.73 99.43 1,324,112 -2.08(-2.05%)
Apr 04, 2014 104.26 104.26 101.34 101.52 1,319,579 -1.22(-1.18%)
Apr 03, 2014 103.20 103.37 102.09 102.73 873,263 -0.41(-0.40%)
Apr 02, 2014 101.69 103.50 101.69 103.14 1,351,672 +1.47(+1.44%)
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.