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 (%)
May 29, 2015 104.02 104.02 102.14 102.60 2,584,876 -1.57(-1.50%)
May 28, 2015 105.02 105.15 103.31 104.17 1,353,954 -0.92(-0.88%)
May 27, 2015 104.45 105.22 103.73 105.09 1,136,568 +0.61(+0.59%)
May 26, 2015 106.00 106.07 104.24 104.48 1,205,476 -1.80(-1.69%)
May 22, 2015 106.64 106.28 106.28 106.28 1,101,436 -0.35(-0.33%)
May 21, 2015 104.61 106.78 104.58 106.62 2,485,904 +2.08(+1.99%)
May 20, 2015 104.06 104.84 103.62 104.55 1,071,480 +0.51(+0.49%)
May 19, 2015 104.47 104.68 103.17 104.03 972,720 -0.51(-0.49%)
May 18, 2015 104.01 104.72 103.00 104.55 1,213,253 +0.32(+0.31%)
May 15, 2015 106.05 106.28 103.63 104.22 1,334,323 -1.92(-1.81%)
May 14, 2015 105.95 106.27 105.38 106.15 1,025,754 +1.21(+1.15%)
May 13, 2015 103.84 105.47 103.64 104.94 1,302,278 +1.32(+1.27%)
May 12, 2015 103.73 103.99 102.98 103.62 1,015,962 -0.57(-0.55%)
May 11, 2015 103.83 104.79 103.74 104.19 1,197,375 +0.68(+0.66%)
May 08, 2015 104.29 104.78 103.28 103.51 1,512,772 +0.45(+0.44%)
May 07, 2015 103.11 103.47 102.53 103.06 1,206,327 -0.09(-0.08%)
May 06, 2015 103.64 103.88 102.54 103.14 1,792,392 -0.45(-0.44%)
May 05, 2015 103.39 105.19 103.08 103.59 3,320,889 +0.50(+0.49%)
May 04, 2015 102.52 103.39 102.27 103.09 1,473,607 +0.79(+0.77%)
May 01, 2015 101.79 102.89 101.24 102.30 1,544,205 +1.14(+1.12%)
Apr 30, 2015 100.85 101.44 100.39 101.17 2,043,033 -0.27(-0.27%)
Apr 29, 2015 100.03 102.44 99.19 101.44 2,652,804 -0.51(-0.50%)
Apr 28, 2015 100.86 102.38 99.19 101.95 4,942,278 -3.91(-3.69%)
Apr 27, 2015 104.02 105.93 103.89 105.86 2,055,962 +2.03(+1.96%)
Apr 24, 2015 104.32 104.47 103.36 103.82 986,717 -0.80(-0.76%)
Apr 23, 2015 104.73 105.25 103.75 104.62 1,376,761 -0.03(-0.03%)
Apr 22, 2015 103.53 104.74 102.71 104.65 1,719,603 +1.13(+1.09%)
Apr 21, 2015 104.08 104.34 102.94 103.52 1,156,657 -0.58(-0.56%)
Apr 20, 2015 103.75 104.62 103.45 104.11 1,534,681 +1.15(+1.12%)
Apr 17, 2015 103.61 103.61 102.84 102.96 2,180,051 -1.57(-1.50%)
Apr 16, 2015 104.16 104.84 103.65 104.52 1,709,686 -0.15(-0.15%)
Apr 15, 2015 103.02 104.97 103.02 104.68 1,310,427 +1.97(+1.91%)
Apr 14, 2015 102.08 103.02 101.51 102.71 1,056,131 +0.58(+0.56%)
Apr 13, 2015 102.13 102.66 101.52 102.13 738,901 -0.03(-0.03%)
Apr 10, 2015 101.63 102.41 100.71 102.16 935,552 +0.64(+0.64%)
Apr 09, 2015 101.32 101.85 100.12 101.52 1,128,647 +0.05(+0.05%)
Apr 08, 2015 101.07 101.71 100.12 101.47 1,531,578 -0.19(-0.19%)
Apr 07, 2015 102.74 102.98 101.54 101.66 1,054,608 -1.29(-1.25%)
Apr 06, 2015 99.63 103.87 99.55 102.95 1,703,435 +2.93(+2.93%)
Apr 02, 2015 100.27 100.02 100.02 100.02 1,244,474 -0.35(-0.35%)
Apr 01, 2015 100.38 101.30 99.09 100.36 1,258,370 -0.31(-0.31%)
Mar 31, 2015 100.60 100.98 99.59 100.68 1,343,588 -0.45(-0.44%)
Mar 30, 2015 100.94 101.48 100.44 101.13 1,187,866 +0.98(+0.98%)
Mar 27, 2015 100.03 100.21 99.13 100.14 858,857 +0.67(+0.67%)
Mar 26, 2015 98.63 99.85 98.26 99.47 1,541,891 +0.31(+0.32%)
Mar 25, 2015 101.67 102.08 99.09 99.16 1,850,917 -2.15(-2.12%)
Mar 24, 2015 100.96 101.75 100.24 101.31 1,205,452 +0.41(+0.41%)
Mar 23, 2015 102.43 102.44 100.64 100.90 1,509,756 -0.97(-0.95%)
Mar 20, 2015 101.49 102.56 101.01 101.86 2,996,993 +0.52(+0.51%)
Mar 19, 2015 102.36 102.50 100.73 101.35 1,066,917 -1.75(-1.70%)
Mar 18, 2015 100.72 103.28 99.57 103.10 1,968,364 +1.87(+1.85%)
Mar 17, 2015 100.86 101.30 99.98 101.23 1,344,394 -0.52(-0.51%)
Mar 16, 2015 100.22 101.83 100.02 101.74 1,262,124 +1.97(+1.97%)
Mar 13, 2015 100.02 100.02 99.06 99.78 1,481,593 -0.59(-0.58%)
Mar 12, 2015 100.24 100.55 99.07 100.36 1,600,957 +0.65(+0.65%)
Mar 11, 2015 99.41 99.90 98.20 99.71 1,966,578 +0.67(+0.68%)
Mar 10, 2015 99.13 99.69 98.49 99.04 1,222,035 -1.32(-1.32%)
Mar 09, 2015 100.14 100.49 99.60 100.36 2,155,435 +0.12(+0.12%)
Mar 06, 2015 102.35 102.74 99.95 100.24 2,438,579 -3.35(-3.23%)
Mar 05, 2015 103.14 103.60 102.27 103.59 1,302,116 +0.63(+0.61%)
Mar 04, 2015 103.90 104.57 102.25 102.97 1,558,255 -1.60(-1.53%)
Mar 03, 2015 105.67 106.75 104.24 104.57 999,656 -0.34(-0.32%)
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.