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 (%)
Sep 30, 2004 19.42 19.60 19.29 19.55 1,350,068 +0.12(+0.62%)
Sep 29, 2004 18.88 19.45 18.80 19.43 2,002,524 +0.50(+2.67%)
Sep 28, 2004 18.88 19.03 18.71 18.93 3,845,498 +0.03(+0.14%)
Sep 27, 2004 19.09 19.09 18.81 18.90 1,636,258 -0.25(-1.32%)
Sep 24, 2004 18.93 19.23 18.91 19.15 652,656 +0.20(+1.03%)
Sep 23, 2004 19.08 19.13 18.94 18.96 761,633 -0.14(-0.75%)
Sep 22, 2004 19.20 19.20 19.01 19.10 999,656 -0.26(-1.36%)
Sep 21, 2004 19.31 19.39 19.21 19.36 945,670 +0.05(+0.28%)
Sep 20, 2004 19.27 19.50 19.23 19.31 574,787 -0.10(-0.50%)
Sep 17, 2004 19.60 19.67 19.35 19.41 1,288,254 -0.16(-0.80%)
Sep 16, 2004 19.30 19.61 19.30 19.56 1,185,098 +0.26(+1.36%)
Sep 15, 2004 19.22 19.39 19.00 19.30 1,292,268 +0.03(+0.14%)
Sep 14, 2004 19.39 19.47 19.23 19.27 733,536 -0.11(-0.58%)
Sep 13, 2004 19.15 19.41 19.15 19.39 1,204,966 +0.26(+1.34%)
Sep 10, 2004 19.09 19.13 18.94 19.13 566,358 -0.01(-0.03%)
Sep 09, 2004 19.27 19.32 19.02 19.14 1,875,686 +0.07(+0.35%)
Sep 08, 2004 19.20 19.20 18.96 19.07 1,354,483 -0.09(-0.47%)
Sep 07, 2004 18.73 19.27 18.73 19.16 2,922,907 +0.76(+4.12%)
Sep 03, 2004 18.45 18.55 18.28 18.40 847,129 -0.05(-0.25%)
Sep 02, 2004 18.12 18.47 18.09 18.45 718,083 +0.36(+2.00%)
Sep 01, 2004 18.01 18.19 17.94 18.09 789,931 +0.03(+0.15%)
Aug 31, 2004 18.07 18.07 17.85 18.06 773,675 +0.10(+0.57%)
Aug 30, 2004 18.24 18.30 17.94 17.96 708,048 -0.33(-1.82%)
Aug 27, 2004 18.21 18.33 18.15 18.29 698,415 +0.07(+0.36%)
Aug 26, 2004 18.04 18.26 18.04 18.22 902,320 +0.09(+0.48%)
Aug 25, 2004 18.15 18.20 17.89 18.14 1,344,248 -0.01(-0.05%)
Aug 24, 2004 18.13 18.27 18.08 18.15 795,551 +0.08(+0.44%)
Aug 23, 2004 18.14 18.24 18.03 18.07 602,082 -0.07(-0.38%)
Aug 20, 2004 17.73 18.14 17.73 18.14 1,473,294 +0.32(+1.81%)
Aug 19, 2004 18.33 18.37 17.78 17.81 2,448,667 -0.51(-2.81%)
Aug 18, 2004 18.14 18.34 17.86 18.33 743,972 +0.00(+0.02%)
Aug 17, 2004 18.41 18.65 18.30 18.33 1,497,578 +0.02(+0.13%)
Aug 16, 2004 17.81 18.38 17.81 18.30 1,654,922 +0.49(+2.76%)
Aug 13, 2004 17.91 17.97 17.71 17.81 1,614,984 -0.09(-0.52%)
Aug 12, 2004 18.06 18.10 17.88 17.90 1,757,678 -0.16(-0.90%)
Aug 11, 2004 18.17 18.17 17.80 18.07 1,030,965 -0.11(-0.58%)
Aug 10, 2004 17.82 18.22 17.82 18.17 1,455,834 +0.38(+2.11%)
Aug 09, 2004 18.05 18.05 17.65 17.80 2,246,167 +0.00(+0.02%)
Aug 06, 2004 18.37 18.37 17.77 17.79 3,152,903 -0.72(-3.91%)
Aug 05, 2004 19.22 19.22 18.50 18.52 2,715,390 -0.72(-3.75%)
Aug 04, 2004 19.08 19.32 19.01 19.24 1,100,806 +0.16(+0.82%)
Aug 03, 2004 19.29 19.29 19.08 19.08 825,655 -0.21(-1.08%)
Aug 02, 2004 19.00 19.33 18.92 19.29 1,491,959 +0.23(+1.22%)
Jul 30, 2004 19.09 19.15 18.88 19.06 2,015,369 -0.11(-0.57%)
Jul 29, 2004 19.30 19.40 19.02 19.17 1,796,412 +0.02(+0.12%)
Jul 28, 2004 18.91 19.29 18.87 19.15 2,190,776 +0.24(+1.28%)
Jul 27, 2004 18.68 18.97 18.63 18.90 1,443,190 +0.26(+1.41%)
Jul 26, 2004 18.57 18.72 18.56 18.64 1,660,341 +0.07(+0.39%)
Jul 23, 2004 18.49 18.58 18.34 18.57 1,870,668 -0.09(-0.50%)
Jul 22, 2004 18.82 18.82 18.45 18.66 1,812,668 -0.22(-1.18%)
Jul 21, 2004 19.27 19.40 18.88 18.88 1,797,616 -0.23(-1.18%)
Jul 20, 2004 19.13 19.24 19.02 19.11 1,163,423 -0.02(-0.09%)
Jul 19, 2004 19.04 19.18 18.91 19.13 1,338,227 +0.09(+0.47%)
Jul 16, 2004 19.22 19.22 19.00 19.04 1,131,914 +0.03(+0.16%)
Jul 15, 2004 19.15 19.20 18.92 19.01 1,223,631 -0.02(-0.12%)
Jul 14, 2004 19.03 19.26 18.88 19.03 1,316,151 -0.00(-0.02%)
Jul 13, 2004 18.98 19.10 18.97 19.03 1,418,505 +0.13(+0.70%)
Jul 12, 2004 18.98 18.98 18.73 18.90 981,795 -0.08(-0.40%)
Jul 09, 2004 18.93 19.03 18.90 18.98 1,711,518 +0.23(+1.22%)
Jul 08, 2004 19.03 19.05 18.73 18.75 1,376,761 -0.24(-1.28%)
Jul 07, 2004 18.94 19.09 18.76 18.99 2,141,204 +0.05(+0.25%)
Jul 06, 2004 18.80 19.00 18.73 18.94 1,647,497 +0.15(+0.80%)
Jul 02, 2004 19.31 19.31 18.70 18.79 2,282,894 -0.51(-2.65%)
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.