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 (%)
May 28, 2004 18.52 18.54 18.31 18.46 888,777 -0.09(-0.47%)
May 27, 2004 18.41 18.60 18.38 18.54 1,655,747 +0.25(+1.34%)
May 26, 2004 18.35 18.41 18.23 18.30 1,059,148 -0.14(-0.76%)
May 25, 2004 17.92 18.45 17.83 18.44 966,237 +0.39(+2.17%)
May 24, 2004 18.12 18.39 17.86 18.05 1,284,102 +0.06(+0.35%)
May 21, 2004 17.87 18.03 17.76 17.98 1,804,847 +0.34(+1.90%)
May 20, 2004 17.72 17.74 17.47 17.65 1,265,841 -0.15(-0.82%)
May 19, 2004 18.11 18.45 17.79 17.79 2,586,867 +0.14(+0.77%)
May 18, 2004 17.46 17.76 17.44 17.66 2,339,237 +0.04(+0.23%)
May 17, 2004 17.91 17.92 17.57 17.62 1,421,763 -0.53(-2.95%)
May 14, 2004 18.32 18.37 18.00 18.15 1,290,925 -0.11(-0.58%)
May 13, 2004 18.04 18.43 17.88 18.26 3,318,117 +0.18(+0.99%)
May 12, 2004 17.82 18.11 17.54 18.08 3,640,397 +0.32(+1.81%)
May 11, 2004 17.62 17.77 17.62 17.76 1,533,939 +0.29(+1.66%)
May 10, 2004 17.91 17.95 17.19 17.47 3,728,091 -0.53(-2.95%)
May 07, 2004 18.27 18.46 18.00 18.00 2,129,535 -0.41(-2.20%)
May 06, 2004 18.22 18.48 18.13 18.40 2,531,883 +0.04(+0.22%)
May 05, 2004 18.31 18.49 18.24 18.36 2,218,031 +0.13(+0.71%)
May 04, 2004 18.52 18.61 18.20 18.24 1,959,565 -0.25(-1.35%)
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.