Parker-Hannifin (NY: PH )

621.82 -3.55 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 83.59 83.66 82.36 82.52 688,018 -0.70(-0.84%)
Aug 29, 2013 82.94 83.83 82.92 83.22 750,077 +0.14(+0.17%)
Aug 28, 2013 83.10 83.78 82.69 83.08 702,405 +0.09(+0.11%)
Aug 27, 2013 83.59 83.90 82.76 82.99 819,575 -1.63(-1.93%)
Aug 26, 2013 85.28 85.67 84.61 84.63 533,498 -0.49(-0.57%)
Aug 23, 2013 85.65 86.66 84.42 85.11 598,054 -0.13(-0.15%)
Aug 22, 2013 83.96 85.93 83.94 85.25 675,481 +1.58(+1.89%)
Aug 21, 2013 83.97 84.39 83.45 83.67 794,017 -0.50(-0.60%)
Aug 20, 2013 84.15 84.67 83.57 84.17 1,059,085 -0.06(-0.07%)
Aug 19, 2013 84.54 85.63 84.13 84.23 1,205,469 -0.77(-0.91%)
Aug 16, 2013 85.10 86.22 85.00 85.00 1,370,589 -0.30(-0.36%)
Aug 15, 2013 86.29 86.38 85.03 85.30 1,364,462 -1.98(-2.27%)
Aug 14, 2013 87.80 88.04 87.07 87.28 1,155,277 -0.57(-0.65%)
Aug 13, 2013 87.46 88.17 86.80 87.85 1,058,339 +0.72(+0.83%)
Aug 12, 2013 85.25 87.19 85.25 87.13 1,097,846 +1.52(+1.78%)
Aug 09, 2013 85.30 85.90 84.52 85.61 991,222 +0.17(+0.20%)
Aug 08, 2013 84.14 85.55 84.14 85.43 1,088,000 +1.62(+1.93%)
Aug 07, 2013 83.90 84.05 82.72 83.82 1,846,080 +0.38(+0.45%)
Aug 06, 2013 82.20 83.76 82.14 83.44 3,327,677 -2.82(-3.27%)
Aug 05, 2013 86.31 87.29 86.12 86.26 1,599,264 -0.25(-0.29%)
Aug 02, 2013 86.45 86.64 85.65 86.51 1,258,502 -1.27(-1.45%)
Aug 01, 2013 85.88 88.06 85.58 87.79 1,261,983 +2.89(+3.40%)
Jul 31, 2013 84.67 85.80 84.52 84.90 880,958 +0.63(+0.75%)
Jul 30, 2013 83.76 84.89 83.29 84.27 879,028 +0.96(+1.15%)
Jul 29, 2013 83.77 84.27 83.23 83.31 659,012 -0.64(-0.76%)
Jul 26, 2013 83.06 84.04 82.67 83.95 996,562 +0.58(+0.70%)
Jul 25, 2013 82.51 83.47 81.78 83.36 1,000,621 +0.08(+0.10%)
Jul 24, 2013 84.67 84.75 83.24 83.28 895,023 -1.16(-1.37%)
Jul 23, 2013 84.78 85.24 84.29 84.44 711,053 -0.12(-0.14%)
Jul 22, 2013 84.95 85.34 84.16 84.56 876,106 -0.21(-0.24%)
Jul 19, 2013 83.08 84.81 83.01 84.76 1,879,048 +1.69(+2.04%)
Jul 18, 2013 82.29 83.72 82.02 83.07 838,880 +1.13(+1.37%)
Jul 17, 2013 82.51 82.75 81.82 81.94 794,465 -0.17(-0.21%)
Jul 16, 2013 82.17 82.30 81.47 82.11 1,079,739 +0.13(+0.16%)
Jul 15, 2013 81.60 82.43 81.37 81.98 808,419 +0.47(+0.57%)
Jul 12, 2013 81.93 82.11 81.09 81.51 1,268,383 -0.63(-0.77%)
Jul 11, 2013 81.98 82.42 81.71 82.15 984,098 +1.48(+1.83%)
Jul 10, 2013 80.01 80.91 79.93 80.67 903,605 +0.10(+0.12%)
Jul 09, 2013 79.78 80.94 79.65 80.57 1,167,649 +1.32(+1.67%)
Jul 08, 2013 80.58 80.64 79.14 79.25 1,482,160 -1.00(-1.25%)
Jul 05, 2013 79.05 80.25 79.05 80.25 971,980 +1.89(+2.41%)
Jul 03, 2013 78.10 78.66 77.94 78.36 688,523 -0.18(-0.23%)
Jul 02, 2013 79.58 79.94 78.38 78.54 1,345,455 -1.18(-1.48%)
Jul 01, 2013 79.21 80.19 78.87 79.72 915,217 +1.30(+1.66%)
Jun 28, 2013 78.92 79.31 78.42 78.42 2,970,417 -0.80(-1.01%)
Jun 27, 2013 79.04 79.46 78.37 79.22 903,620 +0.69(+0.88%)
Jun 26, 2013 78.19 79.03 77.91 78.53 1,502,628 +1.00(+1.29%)
Jun 25, 2013 77.15 77.76 76.71 77.53 1,321,570 +1.17(+1.53%)
Jun 24, 2013 77.11 77.11 75.69 76.36 1,850,107 -1.61(-2.07%)
Jun 21, 2013 79.28 79.44 77.76 77.97 2,510,111 -0.71(-0.90%)
Jun 20, 2013 79.64 79.64 78.35 78.68 2,009,157 -1.74(-2.17%)
Jun 19, 2013 81.21 81.60 80.35 80.42 1,400,025 -0.72(-0.88%)
Jun 18, 2013 80.40 81.37 80.25 81.14 1,268,116 +0.76(+0.95%)
Jun 17, 2013 80.63 80.79 79.89 80.37 927,639 +0.30(+0.37%)
Jun 14, 2013 79.31 80.57 79.31 80.08 581,096 -0.50(-0.62%)
Jun 13, 2013 79.67 80.90 79.15 80.58 1,019,170 +0.94(+1.18%)
Jun 12, 2013 81.28 81.28 79.57 79.64 1,111,560 -1.07(-1.32%)
Jun 11, 2013 80.02 81.08 79.83 80.71 1,394,681 -0.35(-0.44%)
Jun 10, 2013 81.05 81.28 80.54 81.06 928,743 +0.22(+0.27%)
Jun 07, 2013 80.45 81.23 79.85 80.84 912,662 +1.06(+1.33%)
Jun 06, 2013 79.40 79.97 78.92 79.78 1,858,623 +0.41(+0.52%)
Jun 05, 2013 80.53 80.85 79.13 79.37 1,427,185 -1.55(-1.92%)
Jun 04, 2013 81.31 82.42 80.80 80.92 1,901,023 -0.28(-0.34%)
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.