PARKER HANNIFIN CORP (NY: PH)
131.69 USD  -1.09 (-0.82%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 132.25 132.62 131.40 131.69 804,017 -1.09(-0.82%)
Nov 25, 2014 132.86 133.41 131.51 132.78 1,329,868 +0.15(+0.11%)
Nov 24, 2014 132.43 132.87 131.64 132.63 860,484 +0.79(+0.60%)
Nov 21, 2014 131.21 133.24 130.66 131.84 1,742,820 +1.41(+1.08%)
Nov 20, 2014 128.24 130.62 128.13 130.43 1,097,782 +1.19(+0.92%)
Nov 19, 2014 130.11 130.11 128.50 129.24 1,929,311 -1.23(-0.94%)
Nov 18, 2014 128.85 130.86 128.43 130.47 1,477,819 +1.85(+1.44%)
Nov 17, 2014 127.79 129.00 127.79 128.62 1,170,509 +0.18(+0.14%)
Nov 14, 2014 126.75 128.52 126.75 128.44 866,986 +1.47(+1.16%)
Nov 13, 2014 128.59 129.07 126.72 126.97 1,269,814 -1.60(-1.24%)
Nov 12, 2014 127.64 129.26 127.47 128.57 873,898 +0.49(+0.38%)
Nov 11, 2014 128.29 129.00 127.59 128.08 753,781 -0.35(-0.27%)
Nov 10, 2014 128.47 129.05 127.94 128.43 723,630 -0.07(-0.05%)
Nov 07, 2014 127.94 128.70 127.51 128.50 1,426,336 +0.54(+0.42%)
Nov 06, 2014 127.82 128.69 127.50 127.96 1,441,388 +0.18(+0.14%)
Nov 05, 2014 126.78 127.86 126.09 127.78 899,308 +1.40(+1.11%)
Nov 04, 2014 126.76 126.99 125.34 126.38 1,066,992 -0.39(-0.31%)
Nov 03, 2014 127.42 127.69 125.77 126.77 1,239,064 -0.26(-0.20%)
Oct 31, 2014 126.39 127.58 125.91 127.03 1,922,244 +2.36(+1.89%)
Oct 30, 2014 122.93 125.21 122.86 124.67 1,190,420 +0.70(+0.56%)
Oct 29, 2014 122.92 124.18 121.65 123.97 1,477,224 +1.02(+0.83%)
Oct 28, 2014 122.85 126.04 121.36 122.95 2,306,478 +5.71(+4.87%)
Oct 27, 2014 116.43 117.63 116.57 117.24 1,806,470 +0.67(+0.57%)
Oct 24, 2014 116.26 116.84 115.20 116.57 1,283,217 +0.18(+0.15%)
Oct 23, 2014 118.52 119.85 115.75 116.39 2,709,492 +7.25(+6.64%)
Oct 22, 2014 111.61 108.98 109.14 1,504,896 -2.15(-1.93%)
Oct 21, 2014 108.26 111.50 107.89 111.29 1,233,248 +4.46(+4.17%)
Oct 20, 2014 104.52 107.01 104.26 106.83 1,512,008 +2.41(+2.31%)
Oct 17, 2014 108.49 104.42 104.42 1,815,466 -0.68(-0.65%)
Oct 16, 2014 101.71 105.38 101.19 105.10 2,460,685 +2.14(+2.08%)
Oct 15, 2014 103.16 103.33 99.82 102.96 3,049,510 -1.23(-1.18%)
Oct 14, 2014 104.03 106.97 103.74 104.19 2,434,532 +1.10(+1.07%)
Oct 13, 2014 108.15 108.55 102.97 103.09 2,614,223 -5.89(-5.40%)
Oct 10, 2014 109.27 110.09 107.71 108.98 1,434,345 -0.55(-0.50%)
Oct 09, 2014 112.04 112.26 109.41 109.53 826,641 -2.88(-2.56%)
Oct 08, 2014 109.93 112.59 108.99 112.41 1,199,314 +2.70(+2.46%)
Oct 07, 2014 111.30 111.53 109.67 109.71 915,339 -2.56(-2.28%)
Oct 06, 2014 112.75 113.26 111.41 112.27 531,930 +0.04(+0.04%)
Oct 03, 2014 111.74 112.56 111.60 112.23 957,965 +1.10(+0.99%)
Oct 02, 2014 111.75 112.27 110.27 111.13 1,013,680 -0.54(-0.48%)
Oct 01, 2014 113.68 113.97 111.37 111.67 1,379,646 -2.48(-2.17%)
Sep 30, 2014 114.26 114.98 113.52 114.15 1,765,290 +0.12(+0.11%)
Sep 29, 2014 112.62 114.09 112.35 114.03 895,938 +0.16(+0.14%)
Sep 26, 2014 112.93 114.25 112.33 113.87 571,052 +1.03(+0.91%)
Sep 25, 2014 113.91 114.29 112.84 112.84 968,958 -1.80(-1.57%)
Sep 24, 2014 113.47 114.83 112.56 114.64 979,760 +0.95(+0.84%)
Sep 23, 2014 114.17 114.38 113.20 113.69 1,089,356 -1.05(-0.92%)
Sep 22, 2014 116.17 116.36 114.16 114.74 960,487 -1.89(-1.62%)
Sep 19, 2014 117.86 118.22 116.19 116.63 1,402,518 -0.63(-0.54%)
Sep 18, 2014 116.73 117.39 116.46 117.26 675,043 +0.65(+0.56%)
Sep 17, 2014 117.48 118.04 116.11 116.61 762,972 -0.38(-0.32%)
Sep 16, 2014 116.40 117.25 115.63 116.99 903,369 -0.11(-0.09%)
Sep 15, 2014 117.47 117.47 116.08 117.10 832,919 -0.68(-0.58%)
Sep 12, 2014 118.15 118.71 117.40 117.78 918,108 -0.57(-0.48%)
Sep 11, 2014 117.92 118.70 117.71 118.35 848,537 -0.09(-0.08%)
Sep 10, 2014 118.25 118.55 116.91 118.44 1,308,586 +0.05(+0.04%)
Sep 09, 2014 117.59 119.33 117.24 118.39 1,894,634 +0.81(+0.69%)
Sep 08, 2014 117.75 117.99 117.36 117.58 1,679,264 -0.47(-0.40%)
Sep 05, 2014 117.04 118.11 116.11 118.05 1,528,276 +1.01(+0.86%)
Sep 04, 2014 115.60 117.21 115.60 117.04 3,112,352 +1.63(+1.41%)
Sep 03, 2014 116.69 116.73 115.08 115.41 1,195,820 -0.59(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here