Parker-Hannifin (NY: PH )

544.91 -9.53 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.87 16.99 16.77 16.84 1,412,902 -0.17(-1.01%)
May 28, 2002 17.21 17.21 16.98 17.01 849,255 -0.07(-0.40%)
May 27, 2002 17.28 17.38 17.08 17.08 1,980,043 +0.00(+0.00%)
May 24, 2002 17.28 17.38 17.08 17.08 1,980,043 -0.07(-0.40%)
May 23, 2002 16.88 17.18 16.88 17.15 1,648,257 +0.48(+2.89%)
May 22, 2002 16.85 16.95 16.66 16.66 1,677,167 -0.19(-1.10%)
May 21, 2002 17.16 17.26 16.80 16.85 1,125,937 -0.29(-1.68%)
May 20, 2002 17.44 17.44 17.01 17.14 663,183 -0.22(-1.29%)
May 17, 2002 17.38 17.43 17.25 17.36 1,616,242 +0.20(+1.18%)
May 16, 2002 17.35 17.39 17.12 17.16 1,548,139 -0.05(-0.30%)
May 15, 2002 16.92 17.35 16.90 17.21 1,696,764 +0.22(+1.29%)
May 14, 2002 16.73 17.04 16.73 16.99 1,237,502 +0.52(+3.13%)
May 13, 2002 16.36 16.56 16.28 16.48 1,269,517 +0.09(+0.52%)
May 10, 2002 16.72 16.77 16.37 16.39 944,910 -0.25(-1.49%)
May 09, 2002 17.01 17.01 16.52 16.64 962,566 -0.38(-2.22%)
May 08, 2002 16.60 17.03 16.58 17.01 1,341,695 +0.64(+3.88%)
May 07, 2002 16.49 16.76 16.32 16.38 2,982,191 +0.06(+0.38%)
May 06, 2002 16.97 16.98 16.32 16.32 2,837,835 -0.96(-5.57%)
May 03, 2002 17.33 17.46 17.22 17.28 1,669,988 -0.02(-0.12%)
May 02, 2002 17.18 17.39 17.08 17.30 1,739,255 +0.13(+0.74%)
May 01, 2002 17.17 17.30 16.63 17.17 1,216,353 +0.01(+0.06%)
Apr 30, 2002 16.84 17.38 16.77 17.16 1,254,383 +0.40(+2.36%)
Apr 29, 2002 16.89 17.06 16.75 16.77 1,430,171 -0.29(-1.67%)
Apr 26, 2002 17.13 17.25 17.00 17.05 675,407 -0.07(-0.42%)
Apr 25, 2002 16.97 17.20 16.72 17.12 1,153,489 +0.04(+0.22%)
Apr 24, 2002 17.07 17.45 17.07 17.09 954,029 -0.03(-0.20%)
Apr 23, 2002 17.32 17.32 16.99 17.12 1,681,823 -0.13(-0.78%)
Apr 22, 2002 17.52 17.59 17.13 17.26 1,210,532 -0.25(-1.45%)
Apr 19, 2002 17.54 17.83 17.50 17.51 2,429,797 +0.23(+1.31%)
Apr 18, 2002 17.30 17.41 17.00 17.28 2,465,886 -0.01(-0.08%)
Apr 17, 2002 17.70 17.71 17.09 17.30 2,068,325 -0.02(-0.14%)
Apr 16, 2002 17.80 17.82 17.23 17.32 2,577,839 +0.40(+2.33%)
Apr 15, 2002 17.00 17.11 16.61 16.93 1,255,935 -0.07(-0.42%)
Apr 12, 2002 16.87 17.01 16.61 17.00 1,939,879 +0.19(+1.14%)
Apr 11, 2002 16.99 17.03 16.75 16.81 1,888,850 -0.14(-0.83%)
Apr 10, 2002 16.87 17.04 16.78 16.95 2,020,788 +0.08(+0.47%)
Apr 09, 2002 16.83 17.00 16.83 16.87 2,336,858 -0.13(-0.77%)
Apr 08, 2002 16.83 17.04 16.80 17.00 2,077,444 -0.14(-0.80%)
Apr 05, 2002 16.92 17.25 16.85 17.14 194,026 +0.57(+3.44%)
Apr 04, 2002 16.05 16.58 15.89 16.56 4,119,382 +0.52(+3.23%)
Apr 03, 2002 16.15 16.23 15.46 16.05 5,898,025 -0.71(-4.26%)
Apr 02, 2002 16.84 16.85 16.60 16.76 1,030,476 -0.24(-1.43%)
Apr 01, 2002 16.98 17.03 16.68 17.00 696,750 -0.14(-0.82%)
Mar 29, 2002 17.09 17.39 17.04 17.15 1,632,541 +0.00(+0.00%)
Mar 28, 2002 17.09 17.39 17.04 17.15 1,632,541 +0.14(+0.85%)
Mar 27, 2002 16.99 17.18 16.86 17.00 1,037,267 +0.01(+0.06%)
Mar 26, 2002 16.63 17.09 16.60 16.99 958,298 +0.34(+2.06%)
Mar 25, 2002 16.97 16.97 16.63 16.65 1,383,022 -0.21(-1.26%)
Mar 22, 2002 16.78 17.04 16.49 16.86 1,499,050 +0.11(+0.64%)
Mar 21, 2002 17.17 17.17 16.52 16.75 1,824,627 -0.61(-3.52%)
Mar 20, 2002 17.64 17.64 17.35 17.37 1,168,429 -0.22(-1.25%)
Mar 19, 2002 17.42 17.63 17.42 17.59 2,488,005 +0.16(+0.95%)
Mar 18, 2002 17.37 17.70 17.25 17.42 3,385,184 -0.10(-0.59%)
Mar 15, 2002 17.18 17.75 17.09 17.52 5,153,544 -0.99(-5.33%)
Mar 14, 2002 18.47 18.66 18.45 18.51 973,432 -0.04(-0.22%)
Mar 13, 2002 18.77 18.86 18.42 18.55 1,066,177 -0.22(-1.17%)
Mar 12, 2002 18.34 18.78 18.32 18.77 1,483,722 +0.13(+0.68%)
Mar 11, 2002 18.55 18.85 18.42 18.64 830,240 +0.06(+0.33%)
Mar 08, 2002 18.66 18.85 18.44 18.58 1,143,205 +0.03(+0.15%)
Mar 07, 2002 18.70 18.85 18.39 18.55 1,305,800 -0.14(-0.77%)
Mar 06, 2002 18.12 18.81 18.12 18.70 1,921,252 +0.66(+3.66%)
Mar 05, 2002 18.47 18.47 17.80 18.04 1,804,254 -0.46(-2.51%)
Mar 04, 2002 17.52 18.67 17.49 18.50 3,295,350 +1.25(+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.