Parker-Hannifin (NY: PH )

623.77 -2.28 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.31 16.43 16.22 16.28 1,461,453 -0.17(-1.01%)
May 28, 2002 16.64 16.64 16.42 16.44 878,437 -0.07(-0.40%)
May 27, 2002 16.71 16.80 16.51 16.51 2,048,082 +0.00(+0.00%)
May 24, 2002 16.71 16.80 16.51 16.51 2,048,082 -0.07(-0.40%)
May 23, 2002 16.32 16.61 16.32 16.58 1,704,895 +0.47(+2.89%)
May 22, 2002 16.29 16.39 16.11 16.11 1,734,799 -0.18(-1.10%)
May 21, 2002 16.59 16.69 16.24 16.29 1,164,627 -0.28(-1.68%)
May 20, 2002 16.86 16.86 16.44 16.57 685,972 -0.22(-1.29%)
May 17, 2002 16.80 16.85 16.67 16.79 1,671,781 +0.20(+1.18%)
May 16, 2002 16.78 16.81 16.56 16.59 1,601,337 -0.05(-0.30%)
May 15, 2002 16.36 16.78 16.34 16.64 1,755,069 +0.21(+1.29%)
May 14, 2002 16.18 16.48 16.18 16.43 1,280,026 +0.50(+3.13%)
May 13, 2002 15.81 16.01 15.74 15.93 1,313,141 +0.08(+0.52%)
May 10, 2002 16.17 16.21 15.82 15.85 977,379 -0.24(-1.49%)
May 09, 2002 16.45 16.45 15.97 16.08 995,643 -0.37(-2.22%)
May 08, 2002 16.04 16.46 16.03 16.45 1,387,799 +0.61(+3.88%)
May 07, 2002 15.94 16.20 15.78 15.84 3,084,667 +0.06(+0.38%)
May 06, 2002 16.41 16.42 15.78 15.78 2,935,350 -0.93(-5.57%)
May 03, 2002 16.75 16.88 16.65 16.71 1,727,373 -0.02(-0.12%)
May 02, 2002 16.61 16.81 16.51 16.73 1,799,021 +0.12(+0.74%)
May 01, 2002 16.60 16.72 16.08 16.60 1,258,150 +0.01(+0.06%)
Apr 30, 2002 16.28 16.80 16.21 16.59 1,297,486 +0.38(+2.36%)
Apr 29, 2002 16.33 16.50 16.20 16.21 1,479,315 -0.28(-1.67%)
Apr 26, 2002 16.56 16.68 16.44 16.49 698,615 -0.07(-0.42%)
Apr 25, 2002 16.41 16.63 16.16 16.56 1,193,125 +0.04(+0.22%)
Apr 24, 2002 16.50 16.87 16.50 16.52 986,812 -0.03(-0.20%)
Apr 23, 2002 16.75 16.75 16.43 16.55 1,739,615 -0.13(-0.78%)
Apr 22, 2002 16.94 17.01 16.56 16.68 1,252,130 -0.25(-1.45%)
Apr 19, 2002 16.95 17.24 16.91 16.93 2,513,291 +0.22(+1.31%)
Apr 18, 2002 16.72 16.83 16.44 16.71 2,550,620 -0.01(-0.08%)
Apr 17, 2002 17.11 17.12 16.53 16.72 2,139,398 -0.02(-0.14%)
Apr 16, 2002 17.21 17.22 16.66 16.75 2,666,420 +0.38(+2.33%)
Apr 15, 2002 16.43 16.54 16.06 16.36 1,299,092 -0.07(-0.42%)
Apr 12, 2002 16.31 16.44 16.06 16.43 2,006,538 +0.19(+1.14%)
Apr 11, 2002 16.43 16.47 16.20 16.25 1,953,756 -0.14(-0.83%)
Apr 10, 2002 16.31 16.48 16.23 16.38 2,090,228 +0.08(+0.47%)
Apr 09, 2002 16.27 16.44 16.27 16.31 2,417,158 -0.13(-0.77%)
Apr 08, 2002 16.27 16.48 16.24 16.43 2,148,830 -0.13(-0.80%)
Apr 05, 2002 16.36 16.68 16.29 16.57 200,694 +0.55(+3.44%)
Apr 04, 2002 15.51 16.03 15.36 16.01 4,260,934 +0.50(+3.23%)
Apr 03, 2002 15.61 15.70 14.95 15.51 6,100,696 -0.69(-4.26%)
Apr 02, 2002 16.28 16.29 16.04 16.20 1,065,885 -0.24(-1.43%)
Apr 01, 2002 16.41 16.47 16.13 16.44 720,692 -0.14(-0.82%)
Mar 29, 2002 16.52 16.81 16.47 16.58 1,688,639 +0.00(+0.00%)
Mar 28, 2002 16.52 16.81 16.47 16.58 1,688,639 +0.14(+0.85%)
Mar 27, 2002 16.43 16.61 16.30 16.44 1,072,910 +0.01(+0.06%)
Mar 26, 2002 16.08 16.52 16.05 16.43 991,227 +0.33(+2.06%)
Mar 25, 2002 16.41 16.41 16.07 16.09 1,430,547 -0.21(-1.26%)
Mar 22, 2002 16.22 16.47 15.94 16.30 1,550,562 +0.10(+0.64%)
Mar 21, 2002 16.60 16.60 15.97 16.20 1,887,326 -0.59(-3.52%)
Mar 20, 2002 17.06 17.06 16.78 16.79 1,208,579 -0.21(-1.25%)
Mar 19, 2002 16.84 17.04 16.84 17.00 2,573,499 +0.16(+0.95%)
Mar 18, 2002 16.80 17.11 16.68 16.84 3,501,508 -0.10(-0.59%)
Mar 15, 2002 16.61 17.16 16.53 16.94 5,330,634 -0.95(-5.33%)
Mar 14, 2002 17.85 18.04 17.84 17.89 1,006,881 -0.04(-0.22%)
Mar 13, 2002 18.15 18.23 17.80 17.93 1,102,813 -0.21(-1.17%)
Mar 12, 2002 17.73 18.16 17.72 18.15 1,534,707 +0.12(+0.68%)
Mar 11, 2002 17.94 18.22 17.80 18.02 858,769 +0.06(+0.33%)
Mar 08, 2002 18.04 18.22 17.82 17.96 1,182,489 +0.03(+0.15%)
Mar 07, 2002 18.08 18.23 17.77 17.94 1,350,670 -0.14(-0.77%)
Mar 06, 2002 17.52 18.19 17.52 18.08 1,987,272 +0.64(+3.66%)
Mar 05, 2002 17.85 17.85 17.21 17.44 1,866,253 -0.45(-2.51%)
Mar 04, 2002 16.94 18.05 16.91 17.89 3,408,587 +1.21(+7.27%)
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.