Parker-Hannifin (NY: PH )

626.02 -0.03 (-0.00%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 54.78 56.39 54.57 54.78 6,279 -0.30(-0.55%)
Sep 29, 2010 54.45 55.61 54.36 55.08 3,196,047 +0.27(+0.48%)
Sep 28, 2010 54.44 55.00 53.61 54.82 1,115,122 +0.54(+0.99%)
Sep 27, 2010 54.48 54.68 54.18 54.28 1,054,813 -0.36(-0.66%)
Sep 24, 2010 54.00 54.90 53.82 54.64 1,537,303 +1.66(+3.13%)
Sep 23, 2010 53.61 53.71 52.82 52.98 1,850,036 -1.27(-2.33%)
Sep 22, 2010 54.31 54.81 53.98 54.25 2,194,438 -0.06(-0.12%)
Sep 21, 2010 54.38 54.97 54.14 54.31 2,013,276 -0.30(-0.54%)
Sep 20, 2010 53.77 54.73 53.35 54.61 1,348,338 +1.02(+1.91%)
Sep 17, 2010 53.58 53.82 52.46 53.58 2,102,697 +1.03(+1.96%)
Sep 15, 2010 52.10 52.65 51.77 52.55 1,251,999 +0.18(+0.34%)
Sep 14, 2010 52.89 52.93 52.36 52.37 1,698,842 -0.60(-1.14%)
Sep 13, 2010 51.68 53.08 51.57 52.97 2,714,614 +2.11(+4.15%)
Sep 10, 2010 51.06 51.45 50.78 50.86 1,494,089 +0.07(+0.14%)
Sep 09, 2010 51.63 51.63 50.53 50.79 984,278 -0.06(-0.12%)
Sep 08, 2010 50.16 51.28 50.24 50.85 27,497 +0.70(+1.39%)
Sep 07, 2010 50.27 50.59 50.05 50.16 218 -0.64(-1.26%)
Sep 03, 2010 50.70 51.20 50.05 50.80 1,730,038 +0.99(+1.99%)
Sep 02, 2010 48.89 49.87 48.71 49.81 337 +1.17(+2.41%)
Sep 01, 2010 47.06 48.72 47.06 48.63 2,319,567 +2.42(+5.25%)
Aug 31, 2010 46.12 46.80 45.91 46.21 47,250 -0.34(-0.74%)
Aug 30, 2010 47.37 47.64 46.52 46.55 1,301,699 -0.90(-1.89%)
Aug 27, 2010 47.45 47.64 46.36 47.45 2,403,341 +0.42(+0.90%)
Aug 26, 2010 46.89 47.40 46.49 47.03 3,809,181 +0.38(+0.82%)
Aug 25, 2010 46.57 47.05 45.90 46.65 3,721,786 -0.50(-1.06%)
Aug 24, 2010 47.57 47.81 47.12 47.15 273 -1.31(-2.71%)
Aug 23, 2010 49.80 50.36 48.41 48.46 2,346,978 -0.98(-1.98%)
Aug 20, 2010 49.44 49.92 48.95 49.44 2,500,479 -0.45(-0.89%)
Aug 19, 2010 50.63 50.74 49.58 49.88 273 -1.41(-2.74%)
Aug 18, 2010 50.94 51.59 50.54 51.29 2,376,796 +0.28(+0.55%)
Aug 17, 2010 49.80 51.38 49.78 51.01 2,775,206 +1.64(+3.33%)
Aug 16, 2010 49.05 49.42 48.32 49.37 2,338,211 -0.09(-0.19%)
Aug 13, 2010 49.46 49.68 48.65 49.46 2,448,908 +0.54(+1.10%)
Aug 12, 2010 47.58 48.99 47.55 48.92 2,589,374 +0.37(+0.77%)
Aug 11, 2010 48.86 49.69 48.36 48.55 2,405,187 -2.09(-4.14%)
Aug 10, 2010 49.83 50.72 49.71 50.64 2,306,005 -0.21(-0.41%)
Aug 09, 2010 51.26 51.33 50.36 50.85 2,478,829 -0.13(-0.26%)
Aug 06, 2010 50.99 51.14 50.12 50.99 2,298,442 +0.07(+0.14%)
Aug 05, 2010 49.82 51.00 49.67 50.92 2,062,785 +0.74(+1.47%)
Aug 04, 2010 49.58 50.53 49.07 50.18 2,088,886 +0.20(+0.41%)
Aug 03, 2010 49.94 50.36 48.53 49.98 4,172,346 +0.26(+0.52%)
Aug 02, 2010 49.34 50.08 48.81 49.72 2,732,104 +1.35(+2.78%)
Jul 30, 2010 48.37 48.58 46.88 48.37 2,480,437 +0.44(+0.91%)
Jul 29, 2010 48.58 49.28 47.43 47.94 2,205,597 -0.19(-0.40%)
Jul 28, 2010 48.13 48.27 47.46 48.13 164 +0.56(+1.18%)
Jul 27, 2010 47.57 49.00 47.30 47.57 219 -0.99(-2.04%)
Jul 26, 2010 48.38 48.79 47.94 48.56 2,738,962 +0.13(+0.27%)
Jul 23, 2010 46.98 48.44 46.81 48.43 2,293,777 +1.24(+2.62%)
Jul 22, 2010 46.21 47.27 46.11 47.19 2,584,109 +1.80(+3.96%)
Jul 21, 2010 45.68 46.56 45.04 45.39 2,916,398 +0.25(+0.55%)
Jul 20, 2010 45.14 45.23 43.32 45.14 2,173,655 +0.85(+1.92%)
Jul 19, 2010 43.81 44.37 43.68 44.29 1,820,173 +0.48(+1.10%)
Jul 16, 2010 43.81 44.95 43.69 43.81 2,119,767 -1.42(-3.13%)
Jul 15, 2010 44.73 45.30 44.42 45.23 2,790,203 +0.53(+1.18%)
Jul 14, 2010 45.09 45.12 44.35 44.70 2,869,862 -0.68(-1.49%)
Jul 13, 2010 44.66 45.65 44.48 45.37 3,249,763 +1.42(+3.24%)
Jul 12, 2010 44.36 44.56 43.68 43.95 1,972,661 -0.69(-1.54%)
Jul 09, 2010 44.63 44.86 44.19 44.63 3,170,866 +0.04(+0.09%)
Jul 08, 2010 44.70 44.88 43.83 44.59 2,902,752 +0.31(+0.70%)
Jul 07, 2010 42.94 44.35 42.74 44.28 3,951,561 +1.61(+3.78%)
Jul 06, 2010 43.44 43.93 42.36 42.67 19,939 -0.17(-0.40%)
Jul 02, 2010 42.84 43.43 42.52 42.84 1,921,070 -0.16(-0.38%)
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.