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 (%)
Nov 28, 2014 110.73 110.75 108.16 108.80 1,116,587 -2.24(-2.02%)
Nov 26, 2014 111.52 111.05 111.05 111.05 953,464 -0.92(-0.82%)
Nov 25, 2014 112.03 112.50 110.89 111.97 1,577,092 +0.13(+0.11%)
Nov 24, 2014 111.67 112.04 111.00 111.84 1,020,449 +0.67(+0.60%)
Nov 21, 2014 110.64 112.35 110.18 111.17 2,066,812 +1.19(+1.08%)
Nov 20, 2014 108.14 110.14 108.04 109.98 1,301,861 +1.00(+0.92%)
Nov 19, 2014 109.71 109.71 108.36 108.98 2,287,972 -1.04(-0.94%)
Nov 18, 2014 108.65 110.35 108.30 110.02 1,752,547 +1.56(+1.44%)
Nov 17, 2014 107.76 108.78 107.76 108.46 1,388,108 +0.15(+0.14%)
Nov 14, 2014 106.88 108.37 106.88 108.31 1,028,159 +1.24(+1.16%)
Nov 13, 2014 108.43 108.83 106.86 107.07 1,505,874 -1.35(-1.24%)
Nov 12, 2014 107.63 109.00 107.49 108.42 1,036,356 +0.41(+0.38%)
Nov 11, 2014 108.18 108.78 107.59 108.00 893,910 -0.30(-0.27%)
Nov 10, 2014 108.33 108.82 107.88 108.30 858,153 -0.06(-0.05%)
Nov 07, 2014 107.88 108.53 107.52 108.36 1,691,494 +0.45(+0.42%)
Nov 06, 2014 107.78 108.52 107.51 107.90 1,709,344 +0.68(+0.64%)
Nov 05, 2014 106.38 107.28 105.80 107.22 1,071,775 +1.17(+1.11%)
Nov 04, 2014 106.36 106.56 105.17 106.04 1,271,617 -0.33(-0.31%)
Nov 03, 2014 106.92 107.14 105.53 106.37 1,476,688 -0.22(-0.20%)
Oct 31, 2014 106.05 107.05 105.65 106.59 2,290,887 +1.98(+1.89%)
Oct 30, 2014 103.14 105.06 103.09 104.61 1,418,715 +0.59(+0.56%)
Oct 29, 2014 103.14 104.20 102.07 104.02 1,760,522 +0.86(+0.83%)
Oct 28, 2014 103.08 105.76 101.83 103.17 2,748,808 +4.79(+4.87%)
Oct 27, 2014 97.69 98.70 97.81 98.37 2,152,910 +0.56(+0.57%)
Oct 24, 2014 97.55 98.04 96.66 97.81 1,529,309 +0.15(+0.15%)
Oct 23, 2014 99.45 100.56 97.12 97.66 3,229,111 +6.08(+6.64%)
Oct 22, 2014 93.20 93.65 91.44 91.58 1,793,501 -1.80(-1.93%)
Oct 21, 2014 90.84 93.56 90.53 93.38 1,469,757 +3.74(+4.17%)
Oct 20, 2014 87.70 89.79 87.48 89.64 1,801,977 +2.02(+2.31%)
Oct 17, 2014 89.19 91.03 87.62 87.62 2,163,631 -0.57(-0.65%)
Oct 16, 2014 85.34 88.42 84.91 88.19 2,932,589 +1.80(+2.08%)
Oct 15, 2014 86.56 86.70 83.76 86.39 3,634,337 -1.03(-1.18%)
Oct 14, 2014 87.29 89.76 87.05 87.42 2,901,420 +0.92(+1.07%)
Oct 13, 2014 90.75 91.08 86.40 86.50 3,115,572 -4.94(-5.40%)
Oct 10, 2014 91.69 92.37 90.37 91.44 1,709,420 -0.46(-0.50%)
Oct 09, 2014 94.01 94.20 91.80 91.90 985,172 -2.42(-2.56%)
Oct 08, 2014 92.24 94.47 91.45 94.32 1,429,315 +2.27(+2.46%)
Oct 07, 2014 93.39 93.58 92.02 92.06 1,090,880 -2.15(-2.28%)
Oct 06, 2014 94.61 95.03 93.48 94.20 633,942 +0.03(+0.04%)
Oct 03, 2014 93.76 94.45 93.64 94.17 1,141,681 +0.92(+0.99%)
Oct 02, 2014 93.77 94.20 92.53 93.25 1,208,081 -0.45(-0.48%)
Oct 01, 2014 95.39 95.63 93.45 93.70 1,644,231 -2.08(-2.17%)
Sep 30, 2014 95.87 96.48 95.25 95.78 2,103,832 +0.10(+0.11%)
Sep 29, 2014 94.50 95.73 94.27 95.68 1,067,758 +0.13(+0.14%)
Sep 26, 2014 94.76 95.87 94.25 95.55 680,566 +0.86(+0.91%)
Sep 25, 2014 95.58 95.90 94.68 94.68 1,154,782 -1.51(-1.57%)
Sep 24, 2014 95.21 96.35 94.45 96.19 1,167,655 +0.80(+0.84%)
Sep 23, 2014 95.80 95.97 94.98 95.40 1,298,269 -0.88(-0.92%)
Sep 22, 2014 97.48 97.64 95.79 96.28 1,144,686 -1.59(-1.62%)
Sep 19, 2014 98.89 99.20 97.49 97.86 1,671,489 -0.53(-0.54%)
Sep 18, 2014 97.95 98.50 97.72 98.39 804,501 +0.55(+0.56%)
Sep 17, 2014 98.58 99.05 97.43 97.85 909,292 -0.32(-0.32%)
Sep 16, 2014 97.67 98.38 97.02 98.16 1,076,614 -0.09(-0.09%)
Sep 15, 2014 98.57 98.57 97.40 98.26 992,654 -0.57(-0.58%)
Sep 12, 2014 99.14 99.61 98.51 98.83 1,094,180 -0.48(-0.48%)
Sep 11, 2014 98.94 99.60 98.77 99.31 1,011,267 -0.08(-0.08%)
Sep 10, 2014 99.22 99.47 98.10 99.38 1,559,543 +0.04(+0.04%)
Sep 09, 2014 98.67 100.13 98.38 99.34 2,257,982 +0.68(+0.69%)
Sep 08, 2014 98.80 99.00 98.47 98.66 2,001,309 -0.39(-0.40%)
Sep 05, 2014 98.21 99.10 97.42 99.05 1,821,364 +0.85(+0.86%)
Sep 04, 2014 97.00 98.35 97.00 98.21 3,709,231 +1.37(+1.41%)
Sep 03, 2014 97.91 97.95 96.56 96.84 1,425,151 -0.50(-0.51%)
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.