Parker-Hannifin (NY: PH )

634.07 +9.78 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.63 35.84 34.45 34.49 3,833,946 +0.32(+0.93%)
Apr 29, 2009 33.35 34.76 33.22 34.17 2,900,295 +1.29(+3.93%)
Apr 28, 2009 32.32 33.91 32.26 32.88 3,634,476 -0.06(-0.18%)
Apr 27, 2009 33.16 33.49 32.67 32.94 3,894,990 -0.45(-1.34%)
Apr 24, 2009 33.52 33.99 33.12 33.39 5,349,325 -0.08(-0.25%)
Apr 23, 2009 31.93 33.51 31.87 33.47 5,097,086 +1.56(+4.89%)
Apr 22, 2009 29.98 32.13 29.87 31.91 5,149,606 +1.69(+5.59%)
Apr 21, 2009 28.87 30.36 28.82 30.22 3,738,250 +1.21(+4.17%)
Apr 20, 2009 30.03 30.03 28.79 29.01 3,848,154 -1.46(-4.79%)
Apr 17, 2009 29.93 30.66 29.30 30.47 4,694,610 +0.88(+2.98%)
Apr 16, 2009 26.82 30.27 26.62 29.59 7,687,555 +1.98(+7.19%)
Apr 15, 2009 27.73 28.08 27.11 27.61 4,813,818 -0.51(-1.81%)
Apr 14, 2009 28.19 28.72 27.71 28.12 2,187,017 -0.56(-1.94%)
Apr 13, 2009 28.55 28.90 27.77 28.67 2,859,165 -1.09(-3.65%)
Apr 09, 2009 28.26 29.82 28.26 29.76 3,520,279 +1.94(+6.97%)
Apr 08, 2009 27.91 28.34 27.39 27.82 2,932,102 -0.02(-0.08%)
Apr 07, 2009 28.39 28.39 27.64 27.84 3,637,912 -1.00(-3.48%)
Apr 06, 2009 29.30 29.30 28.39 28.85 4,404,523 -0.47(-1.61%)
Apr 03, 2009 28.88 29.52 28.31 29.32 3,408,577 +0.59(+2.07%)
Apr 02, 2009 27.26 29.25 27.01 28.72 4,828,587 +2.23(+8.41%)
Apr 01, 2009 25.58 26.62 25.20 26.50 2,681,379 +0.65(+2.53%)
Mar 31, 2009 25.87 26.37 25.56 25.84 2,430,556 +0.18(+0.71%)
Mar 30, 2009 26.34 26.62 25.26 25.66 2,308,096 -1.93(-7.00%)
Mar 26, 2009 26.08 27.61 26.01 27.59 3,861,134 +1.61(+6.21%)
Mar 25, 2009 25.11 26.57 25.11 25.98 5,637,956 +0.14(+0.56%)
Mar 24, 2009 25.42 26.28 25.27 25.83 2,788,532 +0.05(+0.21%)
Mar 23, 2009 24.87 25.80 24.84 25.78 2,353,684 +1.89(+7.93%)
Mar 20, 2009 25.03 25.03 23.74 23.89 2,328,473 -1.00(-4.03%)
Mar 19, 2009 24.88 25.17 24.44 24.89 2,563,405 +0.30(+1.21%)
Mar 18, 2009 23.71 24.85 23.25 24.60 2,696,420 +0.68(+2.86%)
Mar 17, 2009 22.94 23.91 22.67 23.91 2,144,664 +0.74(+3.18%)
Mar 16, 2009 23.40 23.90 23.10 23.17 2,714,684 -0.23(-0.97%)
Mar 13, 2009 23.64 23.75 23.01 23.40 0 -0.17(-0.71%)
Mar 12, 2009 23.00 23.64 22.33 23.57 1,911,437 +0.57(+2.48%)
Mar 11, 2009 23.16 23.26 22.56 23.00 3,026,714 +0.21(+0.90%)
Mar 10, 2009 21.58 22.79 21.58 22.79 3,090,030 +1.60(+7.57%)
Mar 09, 2009 21.48 22.11 21.06 21.19 3,190,668 -0.59(-2.69%)
Mar 06, 2009 22.27 22.63 21.07 21.77 0 -0.22(-1.00%)
Mar 05, 2009 22.72 23.07 21.62 21.99 4,484,711 -1.83(-7.66%)
Mar 04, 2009 24.02 24.18 23.51 23.82 4,757,289 -0.08(-0.32%)
Mar 02, 2009 24.99 24.99 23.81 23.90 2,288,833 -1.48(-5.84%)
Feb 27, 2009 25.74 26.21 25.26 25.38 0 -0.72(-2.77%)
Feb 26, 2009 27.17 27.36 25.95 26.10 2,450,436 -0.81(-3.02%)
Feb 25, 2009 27.59 27.84 26.63 26.91 2,274,685 -1.06(-3.78%)
Feb 24, 2009 27.17 28.16 26.65 27.97 2,240,684 +0.96(+3.55%)
Feb 23, 2009 28.77 28.92 26.94 27.01 2,524,103 -1.48(-5.20%)
Feb 20, 2009 28.33 29.21 27.86 28.50 0 -0.17(-0.58%)
Feb 19, 2009 29.90 29.92 28.60 28.66 2,245,426 -0.75(-2.53%)
Feb 18, 2009 29.65 30.08 28.96 29.41 2,570,473 +0.08(+0.29%)
Feb 17, 2009 30.25 30.25 29.04 29.33 3,103,219 -1.43(-4.65%)
Feb 13, 2009 30.40 31.52 30.40 30.76 2,580,175 +0.52(+1.73%)
Feb 12, 2009 29.92 30.27 29.19 30.23 2,307,403 -0.21(-0.70%)
Feb 11, 2009 30.83 31.89 29.96 30.45 2,360,664 +0.65(+2.18%)
Feb 10, 2009 30.93 31.37 29.46 29.80 2,210,025 -1.51(-4.83%)
Feb 09, 2009 31.39 31.84 30.78 31.31 2,499,691 -0.34(-1.07%)
Feb 06, 2009 30.73 31.80 30.69 31.65 2,075,233 +0.88(+2.85%)
Feb 05, 2009 29.93 31.22 29.39 30.77 2,984,129 +0.52(+1.72%)
Feb 04, 2009 30.11 30.94 29.97 30.25 2,218,594 +0.53(+1.78%)
Feb 03, 2009 29.19 29.94 28.39 29.72 2,824,014 +0.91(+3.18%)
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.