Parker-Hannifin (NY: PH )

631.95 +10.13 (+1.63%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 103.96 104.85 103.54 104.65 1,128,632 +0.47(+0.45%)
May 29, 2014 104.25 104.42 103.08 104.18 604,526 +0.23(+0.23%)
May 28, 2014 104.48 104.78 103.83 103.94 565,054 -0.34(-0.32%)
May 27, 2014 103.26 105.13 103.11 104.28 1,099,299 +1.41(+1.37%)
May 23, 2014 101.58 102.87 102.87 102.87 515,053 +0.69(+0.68%)
May 22, 2014 102.58 103.61 101.95 102.17 472,267 -0.17(-0.16%)
May 21, 2014 101.77 102.60 101.46 102.34 855,628 +1.01(+1.00%)
May 20, 2014 103.18 103.33 101.12 101.33 1,096,616 -2.13(-2.06%)
May 19, 2014 102.47 103.58 102.22 103.46 487,310 +0.65(+0.63%)
May 16, 2014 102.49 103.14 101.92 102.81 983,611 +0.39(+0.38%)
May 15, 2014 103.97 104.29 101.61 102.42 1,403,491 -1.99(-1.91%)
May 14, 2014 105.42 105.60 104.25 104.41 762,330 -0.92(-0.87%)
May 13, 2014 105.91 105.92 105.24 105.32 704,320 -0.37(-0.35%)
May 12, 2014 104.49 106.02 104.49 105.69 641,091 +1.90(+1.84%)
May 09, 2014 103.71 103.94 102.81 103.79 560,062 -0.02(-0.02%)
May 08, 2014 103.40 105.29 103.08 103.81 975,775 +0.28(+0.27%)
May 07, 2014 102.84 103.58 101.83 103.53 1,303,894 +0.81(+0.79%)
May 06, 2014 103.16 103.77 102.56 102.72 1,096,593 -0.72(-0.70%)
May 05, 2014 103.57 104.28 102.76 103.44 1,270,760 -0.67(-0.65%)
May 02, 2014 104.88 105.16 103.93 104.11 1,144,406 -0.84(-0.80%)
May 01, 2014 105.23 105.95 104.64 104.96 922,698 -0.66(-0.62%)
Apr 30, 2014 105.75 105.80 104.24 105.61 1,326,831 +0.85(+0.81%)
Apr 29, 2014 104.05 105.29 102.82 104.77 1,922,547 +2.61(+2.55%)
Apr 28, 2014 102.42 103.44 101.09 102.16 1,997,761 +0.27(+0.27%)
Apr 25, 2014 103.47 103.94 101.39 101.89 1,174,826 -1.71(-1.65%)
Apr 24, 2014 104.47 104.65 103.08 103.60 826,749 -0.26(-0.25%)
Apr 23, 2014 104.19 105.01 103.72 103.86 780,140 -0.14(-0.14%)
Apr 22, 2014 104.16 104.96 103.88 104.00 899,238 -0.21(-0.20%)
Apr 21, 2014 104.13 104.65 103.48 104.21 748,578 -0.13(-0.13%)
Apr 17, 2014 103.40 104.34 104.34 104.34 1,613,665 +0.94(+0.91%)
Apr 16, 2014 101.98 103.40 101.95 103.40 1,125,054 +2.46(+2.43%)
Apr 15, 2014 100.84 101.86 99.45 100.94 1,771,871 +0.78(+0.78%)
Apr 14, 2014 100.04 100.76 99.09 100.16 1,176,030 +0.99(+1.00%)
Apr 11, 2014 99.39 99.95 98.74 99.17 1,377,577 -0.57(-0.57%)
Apr 10, 2014 101.59 102.53 99.63 99.74 1,012,556 -2.26(-2.21%)
Apr 09, 2014 100.43 102.23 100.09 101.99 1,149,264 +2.38(+2.39%)
Apr 08, 2014 99.05 100.63 98.90 99.61 1,561,419 +0.31(+0.31%)
Apr 07, 2014 101.00 101.32 98.61 99.30 1,325,852 -2.08(-2.05%)
Apr 04, 2014 104.12 104.12 101.21 101.39 1,321,313 -1.21(-1.18%)
Apr 03, 2014 103.07 103.24 101.96 102.60 874,411 -0.41(-0.40%)
Apr 02, 2014 101.56 103.37 101.56 103.01 1,353,448 +1.46(+1.44%)
Apr 01, 2014 100.38 101.76 99.93 101.54 1,542,195 +1.90(+1.90%)
Mar 31, 2014 100.25 100.79 99.55 99.65 1,483,415 +0.39(+0.39%)
Mar 28, 2014 98.62 100.05 98.45 99.25 780,037 +1.02(+1.04%)
Mar 27, 2014 98.70 98.95 97.81 98.23 1,072,973 -0.60(-0.61%)
Mar 26, 2014 101.38 101.53 98.75 98.83 1,161,702 -2.00(-1.98%)
Mar 25, 2014 99.89 101.64 99.75 100.83 1,487,516 +1.84(+1.86%)
Mar 24, 2014 99.56 100.01 98.62 98.99 1,006,188 -0.38(-0.39%)
Mar 21, 2014 100.94 101.26 99.20 99.37 1,753,139 +0.12(+0.13%)
Mar 20, 2014 99.30 100.42 98.95 99.25 745,206 -0.36(-0.36%)
Mar 19, 2014 99.82 100.65 98.80 99.60 925,928 -0.18(-0.18%)
Mar 18, 2014 99.74 100.34 99.09 99.79 1,109,112 +0.04(+0.04%)
Mar 17, 2014 97.75 100.04 97.71 99.75 1,641,516 +3.03(+3.13%)
Mar 14, 2014 97.11 97.91 96.67 96.72 1,231,319 -0.52(-0.53%)
Mar 13, 2014 99.71 99.90 96.65 97.23 1,268,719 -2.07(-2.09%)
Mar 12, 2014 100.01 100.18 98.58 99.30 1,358,012 -1.21(-1.20%)
Mar 11, 2014 102.63 102.81 100.11 100.51 1,395,903 -2.06(-2.00%)
Mar 10, 2014 103.38 103.62 101.94 102.57 835,698 -0.97(-0.93%)
Mar 07, 2014 102.54 104.34 102.43 103.53 1,986,067 +1.61(+1.58%)
Mar 06, 2014 101.85 102.25 101.50 101.93 1,049,031 +0.45(+0.44%)
Mar 05, 2014 101.09 101.53 100.48 101.48 748,103 +0.65(+0.64%)
Mar 04, 2014 100.86 101.61 100.47 100.83 1,076,326 +1.45(+1.46%)
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.