Parker-Hannifin (NY: PH )

634.07 +9.78 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.42 13.55 13.32 13.51 1,264,974 +0.07(+0.52%)
Apr 29, 2003 13.45 13.65 13.35 13.44 1,829,928 -0.06(-0.44%)
Apr 28, 2003 13.25 13.58 13.19 13.50 762,436 +0.32(+2.39%)
Apr 25, 2003 13.36 13.39 13.11 13.19 1,297,486 -0.17(-1.24%)
Apr 24, 2003 13.45 13.48 13.28 13.35 1,350,670 -0.13(-0.99%)
Apr 23, 2003 13.49 13.60 13.40 13.49 1,705,297 -0.09(-0.64%)
Apr 22, 2003 13.39 13.58 13.25 13.57 1,732,390 +0.18(+1.36%)
Apr 21, 2003 13.41 13.47 13.30 13.39 1,392,816 +0.07(+0.55%)
Apr 17, 2003 13.38 13.38 13.12 13.32 2,250,181 -0.06(-0.47%)
Apr 16, 2003 13.29 13.48 13.28 13.38 4,375,330 +0.09(+0.70%)
Apr 15, 2003 13.15 13.34 12.62 13.29 4,358,070 +0.13(+1.01%)
Apr 14, 2003 12.97 13.19 12.92 13.15 1,291,064 +0.20(+1.54%)
Apr 11, 2003 13.01 13.24 12.90 12.96 1,076,723 -0.01(-0.08%)
Apr 10, 2003 13.15 13.15 12.90 12.96 2,179,135 -0.16(-1.19%)
Apr 09, 2003 13.30 13.45 13.12 13.12 1,167,838 -0.16(-1.20%)
Apr 08, 2003 13.34 13.40 13.17 13.28 2,288,112 -0.22(-1.60%)
Apr 07, 2003 13.62 13.91 13.48 13.50 1,573,039 +0.14(+1.04%)
Apr 04, 2003 13.59 13.62 13.23 13.36 1,871,672 -0.02(-0.17%)
Apr 03, 2003 13.68 13.68 13.38 13.38 1,795,208 -0.30(-2.16%)
Apr 02, 2003 13.16 13.74 13.16 13.68 2,045,072 +0.64(+4.89%)
Apr 01, 2003 12.87 13.06 12.75 13.04 1,558,589 +0.17(+1.32%)
Mar 31, 2003 12.98 13.05 12.69 12.87 1,663,552 -0.11(-0.84%)
Mar 28, 2003 13.21 13.21 12.98 12.98 1,401,044 -0.32(-2.37%)
Mar 27, 2003 13.22 13.41 13.14 13.29 1,769,318 -0.15(-1.11%)
Mar 26, 2003 13.60 13.61 13.29 13.44 1,645,891 -0.29(-2.13%)
Mar 25, 2003 13.56 13.76 13.48 13.74 1,581,669 +0.27(+2.02%)
Mar 24, 2003 13.77 13.77 13.40 13.46 2,376,217 -0.50(-3.59%)
Mar 21, 2003 13.62 14.00 13.50 13.96 3,143,470 +0.49(+3.62%)
Mar 20, 2003 13.29 13.50 13.10 13.48 2,460,910 +0.18(+1.32%)
Mar 19, 2003 12.96 13.34 12.92 13.30 4,465,241 -0.37(-2.70%)
Mar 18, 2003 13.68 13.79 13.52 13.67 1,059,062 -0.01(-0.07%)
Mar 17, 2003 13.11 13.73 13.02 13.68 1,353,279 +0.57(+4.36%)
Mar 14, 2003 13.20 13.32 13.02 13.11 1,492,962 -0.10(-0.73%)
Mar 13, 2003 12.66 13.20 12.41 13.20 3,314,060 +1.09(+9.02%)
Mar 12, 2003 12.16 12.22 11.90 12.11 1,352,477 -0.04(-0.36%)
Mar 11, 2003 12.52 12.60 12.15 12.15 1,351,272 -0.36(-2.89%)
Mar 10, 2003 12.62 12.64 12.49 12.52 1,400,643 -0.24(-1.85%)
Mar 07, 2003 12.39 12.76 12.34 12.75 1,804,239 +0.26(+2.05%)
Mar 06, 2003 12.73 12.73 12.44 12.50 2,031,625 -0.27(-2.08%)
Mar 05, 2003 12.77 12.84 12.59 12.76 2,599,589 -0.03(-0.23%)
Mar 04, 2003 13.35 13.35 12.79 12.79 2,903,841 -0.59(-4.42%)
Mar 03, 2003 13.57 13.62 13.33 13.38 830,873 -0.01(-0.05%)
Feb 28, 2003 13.45 13.66 13.29 13.39 1,373,750 -0.03(-0.22%)
Feb 27, 2003 13.25 13.45 13.16 13.42 1,497,980 +0.31(+2.36%)
Feb 26, 2003 13.29 13.36 13.05 13.11 1,551,364 -0.31(-2.28%)
Feb 25, 2003 13.29 13.42 13.14 13.42 1,224,434 -0.02(-0.15%)
Feb 24, 2003 13.64 13.65 13.35 13.44 1,069,498 -0.34(-2.46%)
Feb 21, 2003 13.67 13.80 13.43 13.78 970,957 +0.19(+1.39%)
Feb 20, 2003 13.77 13.79 13.57 13.59 918,977 -0.05(-0.37%)
Feb 19, 2003 13.89 13.95 13.54 13.64 1,459,246 -0.28(-2.03%)
Feb 18, 2003 13.64 13.98 13.64 13.92 929,213 +0.36(+2.65%)
Feb 14, 2003 13.30 13.60 13.30 13.56 1,250,123 +0.27(+2.00%)
Feb 13, 2003 13.43 13.45 13.12 13.29 1,288,054 -0.17(-1.26%)
Feb 12, 2003 13.61 13.77 13.45 13.46 825,655 -0.14(-1.03%)
Feb 11, 2003 13.75 13.93 13.54 13.60 1,293,673 -0.15(-1.09%)
Feb 10, 2003 13.66 13.79 13.50 13.75 1,196,738 +0.03(+0.22%)
Feb 07, 2003 14.02 14.12 13.62 13.72 1,518,450 -0.19(-1.34%)
Feb 06, 2003 13.98 14.10 13.83 13.91 2,830,989 +0.07(+0.50%)
Feb 05, 2003 13.71 14.06 13.71 13.84 3,135,442 +0.13(+0.94%)
Feb 04, 2003 13.45 13.71 13.40 13.71 2,049,888 +0.06(+0.46%)
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.