Parker-Hannifin (NY: PH )

626.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.37 74.80 74.28 74.54 1,296,768 +0.02(+0.03%)
Mar 30, 2011 74.59 74.79 74.32 74.52 1,450,013 +0.26(+0.35%)
Mar 29, 2011 73.29 74.39 72.91 74.26 1,621,729 +0.75(+1.02%)
Mar 28, 2011 73.25 73.91 73.07 73.51 1,958,547 +0.32(+0.44%)
Mar 25, 2011 73.31 73.74 73.02 73.19 1,904,325 +0.02(+0.02%)
Mar 24, 2011 72.90 73.26 72.36 73.17 2,303,453 +0.62(+0.86%)
Mar 23, 2011 71.10 72.87 70.39 72.55 2,244,091 +1.31(+1.85%)
Mar 22, 2011 71.13 71.33 70.39 71.24 1,864,440 +0.20(+0.28%)
Mar 21, 2011 70.89 71.06 70.62 71.04 1,675,440 +1.20(+1.71%)
Mar 18, 2011 70.03 70.82 69.65 69.84 2,746,777 +0.50(+0.73%)
Mar 17, 2011 69.44 69.71 68.33 69.34 2,310,143 +1.73(+2.56%)
Mar 16, 2011 67.64 68.98 67.06 67.61 3,482,636 +0.13(+0.19%)
Mar 15, 2011 66.77 68.07 66.70 67.48 2,182,610 -0.24(-0.35%)
Mar 14, 2011 66.92 68.26 66.72 67.72 2,716,733 +0.49(+0.73%)
Mar 11, 2011 66.29 67.38 65.83 67.23 2,152,903 +0.92(+1.39%)
Mar 10, 2011 65.91 66.90 65.19 66.31 3,231,627 -0.85(-1.27%)
Mar 09, 2011 67.53 67.88 66.72 67.16 2,535,982 -0.54(-0.80%)
Mar 08, 2011 67.21 68.57 66.59 67.70 2,664,212 +0.61(+0.92%)
Mar 07, 2011 68.94 68.97 66.87 67.09 3,505,589 -1.67(-2.43%)
Mar 04, 2011 70.62 70.62 68.31 68.76 1,996,388 -1.75(-2.48%)
Mar 03, 2011 69.11 70.66 68.97 70.50 2,210,091 +2.57(+3.79%)
Mar 02, 2011 68.17 68.82 67.36 67.93 2,801,717 -0.39(-0.58%)
Mar 01, 2011 70.58 70.62 67.93 68.32 2,441,230 -1.89(-2.69%)
Feb 28, 2011 70.21 70.66 69.85 70.21 1,910,706 +0.50(+0.71%)
Feb 25, 2011 69.51 70.43 69.51 69.72 2,269,972 +0.72(+1.04%)
Feb 24, 2011 68.56 69.42 67.65 69.00 1,977,841 +0.32(+0.47%)
Feb 23, 2011 69.76 70.04 68.03 68.68 2,025,122 -1.47(-2.10%)
Feb 22, 2011 71.88 71.89 70.07 70.15 1,479,518 -2.19(-3.03%)
Feb 18, 2011 72.54 72.66 71.91 72.34 1,221,446 +0.18(+0.25%)
Feb 17, 2011 71.94 72.43 71.32 72.16 925,816 +0.35(+0.48%)
Feb 16, 2011 72.32 72.92 71.39 71.81 1,188,966 -0.15(-0.21%)
Feb 15, 2011 72.51 72.70 71.56 71.96 1,109,746 -0.79(-1.08%)
Feb 14, 2011 73.36 73.52 72.72 72.75 1,388,756 -0.91(-1.24%)
Feb 11, 2011 71.95 73.69 71.84 73.66 1,017,684 +1.49(+2.06%)
Feb 10, 2011 71.68 72.32 71.22 72.17 1,012,474 +0.24(+0.33%)
Feb 09, 2011 72.31 72.43 71.48 71.94 1,159,120 -0.81(-1.11%)
Feb 08, 2011 72.17 72.84 71.82 72.75 1,074,170 +0.80(+1.11%)
Feb 07, 2011 71.47 72.39 71.28 71.95 1,116,649 +0.55(+0.77%)
Feb 04, 2011 70.96 71.40 70.53 71.40 1,143,754 +1.30(+1.86%)
Feb 03, 2011 70.53 70.72 69.48 70.10 1,275,424 -0.46(-0.65%)
Feb 02, 2011 70.30 71.13 70.29 70.56 1,223,193 -0.41(-0.57%)
Feb 01, 2011 70.90 71.14 69.28 70.97 1,866,729 +0.82(+1.16%)
Jan 31, 2011 68.73 71.15 68.45 70.15 2,161,805 +1.74(+2.55%)
Jan 28, 2011 69.30 70.71 67.96 68.41 1,724,222 -1.15(-1.65%)
Jan 27, 2011 69.36 69.82 68.43 69.55 1,432,645 +0.36(+0.52%)
Jan 26, 2011 68.24 69.74 68.05 69.19 2,029,972 +1.33(+1.97%)
Jan 25, 2011 67.77 68.37 67.00 67.86 1,522,568 -0.46(-0.67%)
Jan 24, 2011 67.50 68.31 67.29 68.31 1,724,550 +0.84(+1.24%)
Jan 21, 2011 67.84 69.11 67.32 67.47 3,297,405 +0.38(+0.57%)
Jan 20, 2011 68.92 70.03 66.87 67.09 5,235,767 -4.37(-6.12%)
Jan 19, 2011 71.87 73.08 70.76 71.46 4,250,850 -0.65(-0.90%)
Jan 18, 2011 70.29 72.13 70.08 72.11 2,018,501 +1.77(+2.52%)
Jan 14, 2011 69.73 70.61 69.73 70.34 1,669,791 +0.33(+0.47%)
Jan 13, 2011 70.02 70.17 69.19 70.01 2,363,230 +0.45(+0.64%)
Jan 12, 2011 69.45 69.79 69.19 69.56 1,091,754 +0.68(+0.99%)
Jan 11, 2011 68.96 69.28 68.62 68.88 1,307,514 +0.42(+0.62%)
Jan 10, 2011 68.61 68.61 67.40 68.45 2,547,567 +0.94(+1.39%)
Jan 07, 2011 67.45 68.57 67.35 67.51 1,497,899 +0.11(+0.16%)
Jan 06, 2011 68.65 68.83 67.25 67.40 1,619,201 -1.33(-1.93%)
Jan 05, 2011 68.15 69.27 67.81 68.73 1,716,586 +0.10(+0.15%)
Jan 04, 2011 68.65 68.71 67.30 68.63 2,221,310 -0.05(-0.07%)
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.