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 29, 2009 33.04 33.39 32.37 32.67 6,415,269 -0.32(-0.96%)
May 28, 2009 32.58 33.42 32.06 32.99 4,344,838 -0.56(-1.68%)
May 27, 2009 34.09 34.65 33.53 33.56 3,099,829 -0.36(-1.07%)
May 26, 2009 32.61 34.43 32.58 33.92 3,465,380 +1.04(+3.15%)
May 22, 2009 32.82 33.48 32.40 32.88 1,709,392 -0.02(-0.07%)
May 21, 2009 33.19 33.48 32.55 32.91 3,861,857 -0.76(-2.25%)
May 20, 2009 35.19 35.36 33.55 33.66 4,463,863 -1.17(-3.35%)
May 19, 2009 34.99 35.33 34.40 34.83 3,056,945 -0.40(-1.14%)
May 18, 2009 34.06 35.30 33.89 35.23 3,159,809 +1.48(+4.37%)
May 15, 2009 33.53 34.38 33.32 33.76 2,565,194 +0.21(+0.62%)
May 14, 2009 33.43 34.28 33.32 33.55 2,802,678 +0.17(+0.51%)
May 13, 2009 34.14 34.14 33.20 33.38 2,834,803 -1.21(-3.51%)
May 12, 2009 35.14 35.18 33.83 34.59 2,730,189 -0.60(-1.71%)
May 11, 2009 36.01 36.11 35.04 35.19 2,158,540 -1.27(-3.48%)
May 08, 2009 35.99 36.66 35.26 36.46 2,523,232 +1.18(+3.35%)
May 07, 2009 36.96 36.96 34.99 35.28 3,640,717 -1.37(-3.73%)
May 06, 2009 36.47 36.97 35.88 36.65 2,360,721 +0.63(+1.74%)
May 05, 2009 36.71 37.05 35.53 36.02 4,028,707 -0.80(-2.16%)
May 04, 2009 35.71 36.92 35.58 36.82 1,862,008 +1.11(+3.12%)
May 01, 2009 34.99 36.02 34.51 35.71 2,740,883 +0.64(+1.83%)
Apr 30, 2009 35.20 36.43 35.02 35.06 3,771,196 +0.32(+0.93%)
Apr 29, 2009 33.90 35.33 33.77 34.74 2,852,826 +1.31(+3.93%)
Apr 28, 2009 32.86 34.48 32.80 33.42 3,574,991 -0.06(-0.18%)
Apr 27, 2009 33.71 34.05 33.22 33.49 3,831,241 -0.46(-1.34%)
Apr 24, 2009 34.07 34.55 33.67 33.94 5,261,773 -0.08(-0.25%)
Apr 23, 2009 32.47 34.07 32.40 34.03 5,013,663 +1.58(+4.89%)
Apr 22, 2009 30.48 32.67 30.37 32.44 5,065,322 +1.72(+5.59%)
Apr 21, 2009 29.35 30.87 29.30 30.73 3,677,066 +1.23(+4.17%)
Apr 20, 2009 30.53 30.53 29.27 29.50 3,785,171 -1.48(-4.79%)
Apr 17, 2009 30.42 31.17 29.79 30.98 4,617,773 +0.90(+2.98%)
Apr 16, 2009 27.26 30.77 27.06 30.08 7,561,733 +2.02(+7.19%)
Apr 15, 2009 28.19 28.55 27.56 28.07 4,735,030 -0.52(-1.81%)
Apr 14, 2009 28.66 29.20 28.17 28.58 2,151,222 -0.56(-1.94%)
Apr 13, 2009 29.02 29.38 28.23 29.15 2,812,369 -1.11(-3.65%)
Apr 09, 2009 28.73 30.32 28.73 30.25 3,462,663 +1.97(+6.97%)
Apr 08, 2009 28.38 28.81 27.84 28.28 2,884,113 -0.02(-0.08%)
Apr 07, 2009 28.86 28.86 28.10 28.31 3,578,370 -1.02(-3.48%)
Apr 06, 2009 29.78 29.78 28.86 29.33 4,332,435 -0.48(-1.61%)
Apr 03, 2009 29.36 30.01 28.78 29.81 3,352,789 +0.60(+2.07%)
Apr 02, 2009 27.71 29.74 27.46 29.20 4,749,557 +2.27(+8.41%)
Apr 01, 2009 26.00 27.06 25.62 26.94 2,637,493 +0.66(+2.53%)
Mar 31, 2009 26.30 26.81 25.99 26.27 2,390,775 +0.19(+0.71%)
Mar 30, 2009 26.78 27.06 25.68 26.09 2,270,320 -1.96(-7.00%)
Mar 26, 2009 26.51 28.07 26.44 28.05 3,797,939 +1.64(+6.21%)
Mar 25, 2009 25.53 27.01 25.53 26.41 5,545,679 +0.15(+0.56%)
Mar 24, 2009 25.84 26.71 25.69 26.26 2,742,892 +0.05(+0.21%)
Mar 23, 2009 25.28 26.23 25.25 26.21 2,315,161 +1.93(+7.93%)
Mar 20, 2009 25.45 25.45 24.14 24.29 2,290,363 -1.02(-4.03%)
Mar 19, 2009 25.29 25.59 24.85 25.31 2,521,450 +0.30(+1.21%)
Mar 18, 2009 24.10 25.27 23.64 25.00 2,652,288 +0.70(+2.86%)
Mar 17, 2009 23.33 24.31 23.05 24.31 2,109,563 +0.75(+3.18%)
Mar 16, 2009 23.79 24.30 23.48 23.56 2,670,252 -0.23(-0.97%)
Mar 13, 2009 24.03 24.15 23.39 23.79 0 -0.17(-0.71%)
Mar 12, 2009 23.38 24.03 22.70 23.96 1,880,152 +0.58(+2.48%)
Mar 11, 2009 23.54 23.64 22.94 23.38 2,977,176 +0.21(+0.90%)
Mar 10, 2009 21.93 23.17 21.93 23.17 3,039,456 +1.63(+7.57%)
Mar 09, 2009 21.83 22.48 21.41 21.54 3,138,447 -0.60(-2.69%)
Mar 06, 2009 22.64 23.01 21.42 22.14 0 -0.22(-1.00%)
Mar 05, 2009 23.09 23.46 21.98 22.36 4,411,310 -1.86(-7.66%)
Mar 04, 2009 24.42 24.59 23.90 24.22 4,679,427 -0.08(-0.32%)
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.