Parker-Hannifin (NY: PH )

610.98 +5.81 (+0.96%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.56 24.79 24.50 24.60 1,727,373 +0.13(+0.53%)
Aug 30, 2006 24.58 24.71 24.29 24.47 2,247,572 -0.03(-0.14%)
Aug 29, 2006 24.74 24.88 24.29 24.50 1,693,054 -0.17(-0.70%)
Aug 28, 2006 24.64 24.96 24.63 24.67 1,285,043 +0.04(+0.16%)
Aug 25, 2006 24.47 24.67 24.34 24.63 975,172 +0.04(+0.15%)
Aug 24, 2006 24.95 24.95 24.45 24.60 1,075,920 -0.27(-1.09%)
Aug 23, 2006 24.86 25.15 24.72 24.87 737,550 -0.04(-0.15%)
Aug 22, 2006 24.77 25.19 24.73 24.91 1,648,300 +0.13(+0.51%)
Aug 21, 2006 24.75 24.87 24.61 24.78 1,100,806 -0.05(-0.19%)
Aug 18, 2006 25.22 25.33 24.78 24.83 1,578,859 -0.18(-0.73%)
Aug 17, 2006 24.69 25.15 24.68 25.01 1,808,855 +0.22(+0.88%)
Aug 16, 2006 24.28 24.83 24.09 24.79 1,568,624 +0.64(+2.65%)
Aug 15, 2006 23.70 24.15 23.58 24.15 832,077 +0.67(+2.87%)
Aug 14, 2006 23.76 23.91 23.46 23.48 1,078,730 -0.10(-0.41%)
Aug 11, 2006 23.71 23.74 23.34 23.57 1,394,823 -0.31(-1.29%)
Aug 10, 2006 23.63 23.91 23.54 23.88 1,524,471 +0.22(+0.93%)
Aug 09, 2006 24.31 24.42 23.60 23.66 1,758,079 -0.42(-1.74%)
Aug 08, 2006 24.87 24.87 23.98 24.08 2,006,538 -0.57(-2.32%)
Aug 07, 2006 24.58 24.87 24.44 24.65 1,365,321 -0.10(-0.39%)
Aug 04, 2006 25.15 25.29 24.53 24.75 2,624,877 +0.15(+0.61%)
Aug 03, 2006 24.13 24.71 24.13 24.60 1,985,867 +0.39(+1.61%)
Aug 02, 2006 24.03 24.29 23.83 24.21 1,603,143 +0.24(+1.01%)
Aug 01, 2006 24.25 24.40 23.80 23.97 2,439,034 -0.03(-0.12%)
Jul 31, 2006 23.93 24.16 23.52 24.00 2,454,287 +0.22(+0.92%)
Jul 28, 2006 23.66 23.92 23.49 23.78 1,987,071 +0.27(+1.13%)
Jul 27, 2006 23.73 24.02 23.45 23.51 1,280,628 -0.15(-0.62%)
Jul 26, 2006 24.12 24.12 23.51 23.66 1,701,684 -0.18(-0.74%)
Jul 25, 2006 23.68 23.96 23.39 23.83 1,337,424 +0.18(+0.77%)
Jul 24, 2006 23.40 23.68 23.29 23.65 2,811,723 +0.48(+2.08%)
Jul 21, 2006 23.73 23.77 23.15 23.17 2,785,833 -0.60(-2.53%)
Jul 20, 2006 24.50 24.83 23.73 23.77 1,632,445 -0.73(-2.97%)
Jul 19, 2006 23.76 24.80 23.76 24.50 2,883,571 +0.69(+2.89%)
Jul 18, 2006 23.62 23.87 23.31 23.81 2,118,124 +0.32(+1.37%)
Jul 17, 2006 23.92 24.15 23.39 23.49 2,333,268 -0.59(-2.44%)
Jul 14, 2006 24.38 24.41 23.89 24.08 1,725,567 -0.18(-0.74%)
Jul 13, 2006 24.55 24.61 24.21 24.26 1,597,925 -0.57(-2.31%)
Jul 12, 2006 25.21 25.25 24.75 24.83 1,165,831 -0.47(-1.86%)
Jul 11, 2006 25.25 25.42 25.06 25.30 1,174,862 -0.01(-0.03%)
Jul 10, 2006 25.54 25.54 25.18 25.31 1,943,320 -0.26(-1.03%)
Jul 07, 2006 25.98 25.98 25.47 25.57 2,854,872 +0.24(+0.93%)
Jul 06, 2006 25.33 25.68 25.22 25.34 1,384,788 -0.06(-0.25%)
Jul 05, 2006 25.49 25.58 25.22 25.40 1,311,535 -0.40(-1.53%)
Jul 03, 2006 25.97 25.97 25.71 25.79 786,319 +0.02(+0.06%)
Jun 30, 2006 25.84 25.84 25.61 25.78 1,780,557 -0.07(-0.26%)
Jun 29, 2006 25.35 25.88 25.34 25.84 1,318,158 +0.71(+2.84%)
Jun 28, 2006 25.16 25.26 24.73 25.13 1,422,318 +0.01(+0.03%)
Jun 27, 2006 25.10 25.38 25.04 25.12 2,252,389 +0.01(+0.04%)
Jun 26, 2006 25.02 25.24 24.90 25.11 630,982 +0.16(+0.65%)
Jun 23, 2006 24.81 25.25 24.67 24.95 968,750 +0.00(+0.00%)
Jun 22, 2006 24.84 25.02 24.65 24.95 1,288,857 -0.13(-0.52%)
Jun 21, 2006 24.63 25.27 24.63 25.08 2,512,889 +0.43(+1.75%)
Jun 20, 2006 24.68 24.90 24.49 24.65 1,333,009 -0.01(-0.04%)
Jun 19, 2006 24.81 24.91 24.59 24.66 1,964,192 -0.07(-0.27%)
Jun 16, 2006 24.72 25.02 24.51 24.72 2,684,483 -0.16(-0.64%)
Jun 15, 2006 24.24 24.96 24.14 24.88 3,374,670 +0.95(+3.98%)
Jun 14, 2006 23.86 24.05 23.63 23.93 2,264,631 +0.10(+0.42%)
Jun 13, 2006 24.28 24.46 23.70 23.83 2,588,350 -0.61(-2.51%)
Jun 12, 2006 24.98 25.03 24.37 24.45 1,779,553 -0.39(-1.56%)
Jun 09, 2006 24.93 25.15 24.78 24.83 1,770,723 +0.12(+0.48%)
Jun 08, 2006 24.92 25.04 24.10 24.71 2,593,167 -0.23(-0.91%)
Jun 07, 2006 25.09 25.31 24.91 24.94 2,003,729 -0.12(-0.49%)
Jun 06, 2006 25.58 25.69 24.87 25.06 2,729,238 -0.48(-1.86%)
Jun 05, 2006 26.11 26.24 25.53 25.54 1,614,583 -0.65(-2.50%)
Jun 02, 2006 26.33 26.42 25.90 26.19 1,459,045 +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.