Parker-Hannifin (NY: PH )

626.05 +17.02 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 96.42 96.68 95.90 96.06 1,837,484 +0.14(+0.15%)
Jul 30, 2015 94.83 96.11 94.51 95.92 1,262,456 +0.72(+0.76%)
Jul 29, 2015 93.50 95.48 93.16 95.19 1,937,795 +1.69(+1.80%)
Jul 28, 2015 93.44 93.72 93.15 93.50 2,252,893 +0.50(+0.54%)
Jul 27, 2015 93.01 93.41 92.67 93.00 1,162,126 -0.74(-0.79%)
Jul 24, 2015 94.54 94.54 93.42 93.74 1,313,630 -0.76(-0.80%)
Jul 23, 2015 94.84 95.85 94.31 94.50 1,293,431 -0.49(-0.52%)
Jul 22, 2015 95.26 95.71 94.84 95.00 1,137,290 -0.49(-0.51%)
Jul 21, 2015 96.35 96.36 95.24 95.48 1,983,613 -1.30(-1.35%)
Jul 20, 2015 96.41 96.97 95.99 96.78 638,472 +0.34(+0.35%)
Jul 17, 2015 97.20 97.48 96.18 96.44 756,562 -0.76(-0.78%)
Jul 16, 2015 96.65 97.64 96.65 97.20 815,035 +0.89(+0.93%)
Jul 15, 2015 97.47 97.57 96.03 96.31 1,047,377 -1.35(-1.38%)
Jul 14, 2015 96.82 97.88 96.31 97.65 1,242,932 +0.62(+0.64%)
Jul 13, 2015 96.97 97.51 96.78 97.03 1,671,461 +0.55(+0.57%)
Jul 10, 2015 96.92 97.13 95.55 96.48 1,397,024 +0.20(+0.20%)
Jul 09, 2015 97.56 97.56 96.23 96.28 1,258,131 +0.22(+0.23%)
Jul 08, 2015 97.88 98.15 95.60 96.06 1,934,351 -2.47(-2.51%)
Jul 07, 2015 97.99 98.82 96.59 98.53 1,793,090 +0.29(+0.29%)
Jul 06, 2015 98.22 99.27 97.78 98.24 849,096 -0.85(-0.86%)
Jul 02, 2015 100.16 99.09 99.09 99.09 1,016,926 -0.72(-0.72%)
Jul 01, 2015 99.74 99.95 99.25 99.81 1,295,831 +0.70(+0.70%)
Jun 30, 2015 99.63 100.21 98.91 99.11 1,638,685 +0.55(+0.56%)
Jun 29, 2015 99.36 99.84 98.53 98.56 2,375,952 -2.12(-2.11%)
Jun 26, 2015 100.73 100.86 100.23 100.68 1,073,154 -0.06(-0.06%)
Jun 25, 2015 101.76 101.93 100.58 100.74 1,163,105 -1.11(-1.09%)
Jun 24, 2015 101.10 101.97 100.99 101.85 1,136,593 +0.60(+0.59%)
Jun 23, 2015 101.39 101.80 100.85 101.25 1,104,250 -0.25(-0.24%)
Jun 22, 2015 101.36 101.76 101.10 101.50 751,863 +0.52(+0.51%)
Jun 19, 2015 101.15 101.36 100.70 100.98 1,860,058 -0.27(-0.27%)
Jun 18, 2015 101.26 101.78 100.71 101.25 1,217,230 +0.41(+0.41%)
Jun 17, 2015 100.88 101.15 100.19 100.84 1,297,077 +0.26(+0.25%)
Jun 16, 2015 100.73 100.98 100.00 100.58 1,218,382 -0.12(-0.12%)
Jun 15, 2015 100.46 101.06 100.02 100.70 1,550,480 -0.83(-0.81%)
Jun 12, 2015 102.02 102.39 101.16 101.53 1,164,454 -0.89(-0.87%)
Jun 11, 2015 102.74 103.06 102.15 102.42 1,019,165 +0.00(+0.00%)
Jun 10, 2015 102.18 102.54 101.33 102.42 1,507,016 +0.89(+0.88%)
Jun 09, 2015 101.31 102.34 101.15 101.52 1,086,917 +0.21(+0.20%)
Jun 08, 2015 101.74 101.78 101.06 101.32 1,237,567 -0.72(-0.71%)
Jun 05, 2015 101.66 102.15 101.02 102.04 1,008,188 +0.20(+0.20%)
Jun 04, 2015 102.83 103.23 101.67 101.84 1,583,168 -1.47(-1.42%)
Jun 03, 2015 103.20 104.06 102.68 103.30 1,208,832 +0.51(+0.50%)
Jun 02, 2015 102.37 103.75 101.82 102.79 1,402,253 +0.16(+0.16%)
Jun 01, 2015 102.84 103.02 101.81 102.63 1,468,923 +0.03(+0.02%)
May 29, 2015 104.02 104.02 102.14 102.60 2,584,876 -1.57(-1.50%)
May 28, 2015 105.02 105.15 103.31 104.17 1,353,954 -0.92(-0.88%)
May 27, 2015 104.45 105.22 103.73 105.09 1,136,568 +0.61(+0.59%)
May 26, 2015 106.00 106.07 104.24 104.48 1,205,476 -1.80(-1.69%)
May 22, 2015 106.64 106.28 106.28 106.28 1,101,436 -0.35(-0.33%)
May 21, 2015 104.61 106.78 104.58 106.62 2,485,904 +2.08(+1.99%)
May 20, 2015 104.06 104.84 103.62 104.55 1,071,480 +0.51(+0.49%)
May 19, 2015 104.47 104.68 103.17 104.03 972,720 -0.51(-0.49%)
May 18, 2015 104.01 104.72 103.00 104.55 1,213,253 +0.32(+0.31%)
May 15, 2015 106.05 106.28 103.63 104.22 1,334,323 -1.92(-1.81%)
May 14, 2015 105.95 106.27 105.38 106.15 1,025,754 +1.21(+1.15%)
May 13, 2015 103.84 105.47 103.64 104.94 1,302,278 +1.32(+1.27%)
May 12, 2015 103.73 103.99 102.98 103.62 1,015,962 -0.57(-0.55%)
May 11, 2015 103.83 104.79 103.74 104.19 1,197,375 +0.68(+0.66%)
May 08, 2015 104.29 104.78 103.28 103.51 1,512,772 +0.45(+0.44%)
May 07, 2015 103.11 103.47 102.53 103.06 1,206,327 -0.09(-0.08%)
May 06, 2015 103.64 103.88 102.54 103.14 1,792,392 -0.45(-0.44%)
May 05, 2015 103.39 105.19 103.08 103.59 3,320,889 +0.50(+0.49%)
May 04, 2015 102.52 103.39 102.27 103.09 1,473,607 +0.79(+0.77%)
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.