Parker-Hannifin (NY: PH )

609.03 +3.86 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 83.58 83.65 82.35 82.51 688,093 -0.70(-0.84%)
Aug 29, 2013 82.93 83.82 82.91 83.21 750,158 +0.14(+0.17%)
Aug 28, 2013 83.09 83.77 82.69 83.07 702,481 +0.09(+0.11%)
Aug 27, 2013 83.58 83.89 82.75 82.98 819,664 -1.63(-1.93%)
Aug 26, 2013 85.27 85.66 84.60 84.62 533,556 -0.49(-0.57%)
Aug 23, 2013 85.64 86.65 84.41 85.10 598,119 -0.13(-0.16%)
Aug 22, 2013 83.95 85.92 83.93 85.24 675,554 +1.58(+1.89%)
Aug 21, 2013 83.96 84.38 83.44 83.66 794,103 -0.50(-0.60%)
Aug 20, 2013 84.14 84.66 83.56 84.16 1,059,200 -0.06(-0.07%)
Aug 19, 2013 84.53 85.62 84.12 84.22 1,205,600 -0.77(-0.91%)
Aug 16, 2013 85.09 86.21 84.99 84.99 1,370,738 -0.30(-0.36%)
Aug 15, 2013 86.28 86.37 85.02 85.29 1,364,610 -1.98(-2.27%)
Aug 14, 2013 87.79 88.03 87.06 87.28 1,155,402 -0.57(-0.65%)
Aug 13, 2013 87.45 88.16 86.79 87.84 1,058,454 +0.72(+0.83%)
Aug 12, 2013 85.24 87.18 85.24 87.12 1,097,965 +1.52(+1.78%)
Aug 09, 2013 85.29 85.89 84.51 85.60 991,330 +0.17(+0.20%)
Aug 08, 2013 84.13 85.54 84.13 85.43 1,088,117 +1.62(+1.93%)
Aug 07, 2013 83.89 84.04 82.71 83.81 1,846,280 +0.38(+0.45%)
Aug 06, 2013 82.20 83.75 82.13 83.43 3,328,036 -2.82(-3.27%)
Aug 05, 2013 86.31 87.28 86.11 86.25 1,599,437 -0.25(-0.29%)
Aug 02, 2013 86.44 86.63 85.64 86.50 1,258,638 -1.27(-1.45%)
Aug 01, 2013 85.87 88.05 85.57 87.78 1,262,120 +2.89(+3.40%)
Jul 31, 2013 84.66 85.80 84.51 84.89 881,053 +0.63(+0.75%)
Jul 30, 2013 83.75 84.88 83.28 84.26 879,123 +0.96(+1.15%)
Jul 29, 2013 83.76 84.26 83.22 83.30 659,084 -0.64(-0.76%)
Jul 26, 2013 83.05 84.03 82.66 83.94 996,669 +0.58(+0.70%)
Jul 25, 2013 82.50 83.46 81.77 83.35 1,000,729 +0.08(+0.10%)
Jul 24, 2013 84.66 84.74 83.23 83.27 895,120 -1.16(-1.37%)
Jul 23, 2013 84.77 85.23 84.28 84.43 711,130 -0.12(-0.14%)
Jul 22, 2013 84.94 85.33 84.15 84.55 876,200 -0.21(-0.24%)
Jul 19, 2013 83.07 84.80 83.00 84.75 1,879,251 +1.69(+2.04%)
Jul 18, 2013 82.28 83.71 82.01 83.06 838,971 +1.13(+1.37%)
Jul 17, 2013 82.50 82.74 81.81 81.93 794,551 -0.17(-0.21%)
Jul 16, 2013 82.16 82.29 81.46 82.11 1,079,855 +0.13(+0.16%)
Jul 15, 2013 81.59 82.42 81.36 81.97 808,507 +0.47(+0.57%)
Jul 12, 2013 81.92 82.11 81.09 81.50 1,268,520 -0.63(-0.77%)
Jul 11, 2013 81.97 82.41 81.70 82.14 984,204 +1.48(+1.83%)
Jul 10, 2013 80.00 80.90 79.92 80.66 903,703 +0.10(+0.12%)
Jul 09, 2013 79.77 80.93 79.65 80.56 1,167,775 +1.32(+1.67%)
Jul 08, 2013 80.58 80.63 79.13 79.24 1,482,321 -1.00(-1.25%)
Jul 05, 2013 79.04 80.24 79.04 80.24 972,085 +1.89(+2.41%)
Jul 03, 2013 78.09 78.65 77.93 78.35 688,597 -0.18(-0.23%)
Jul 02, 2013 79.57 79.94 78.37 78.53 1,345,600 -1.18(-1.48%)
Jul 01, 2013 79.20 80.18 78.86 79.71 915,316 +1.30(+1.66%)
Jun 28, 2013 78.91 79.30 78.41 78.41 2,970,738 -0.80(-1.01%)
Jun 27, 2013 79.03 79.45 78.37 79.21 903,718 +0.69(+0.88%)
Jun 26, 2013 78.18 79.02 77.90 78.52 1,502,790 +1.00(+1.29%)
Jun 25, 2013 77.14 77.75 76.70 77.52 1,321,713 +1.17(+1.53%)
Jun 24, 2013 77.10 77.10 75.69 76.35 1,850,307 -1.61(-2.07%)
Jun 21, 2013 79.27 79.43 77.75 77.96 2,510,383 -0.71(-0.90%)
Jun 20, 2013 79.63 79.63 78.34 78.67 2,009,374 -1.74(-2.17%)
Jun 19, 2013 81.20 81.60 80.35 80.41 1,400,176 -0.72(-0.88%)
Jun 18, 2013 80.39 81.37 80.24 81.13 1,268,253 +0.76(+0.95%)
Jun 17, 2013 80.63 80.78 79.88 80.36 927,740 +0.30(+0.37%)
Jun 14, 2013 79.30 80.56 79.30 80.07 581,158 -0.50(-0.62%)
Jun 13, 2013 79.66 80.89 79.15 80.57 1,019,280 +0.94(+1.18%)
Jun 12, 2013 81.27 81.27 79.57 79.63 1,111,681 -1.07(-1.32%)
Jun 11, 2013 80.01 81.07 79.82 80.70 1,394,831 -0.35(-0.44%)
Jun 10, 2013 81.04 81.27 80.54 81.05 928,843 +0.22(+0.27%)
Jun 07, 2013 80.44 81.22 79.84 80.83 912,761 +1.06(+1.33%)
Jun 06, 2013 79.39 79.96 78.91 79.77 1,858,824 +0.41(+0.52%)
Jun 05, 2013 80.52 80.84 79.12 79.36 1,427,339 -1.55(-1.92%)
Jun 04, 2013 81.30 82.41 80.79 80.91 1,901,228 -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.