Parker-Hannifin (NY: PH )

626.05 +17.02 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.04 17.13 16.92 16.93 1,349,667 -0.06(-0.35%)
Oct 30, 2003 16.85 17.01 16.82 16.99 1,404,456 +0.30(+1.77%)
Oct 29, 2003 16.50 16.70 16.50 16.70 1,210,184 +0.11(+0.68%)
Oct 28, 2003 16.52 16.62 16.43 16.58 1,241,292 +0.11(+0.69%)
Oct 27, 2003 16.44 16.54 16.36 16.47 1,281,632 +0.24(+1.49%)
Oct 24, 2003 16.23 16.29 16.05 16.23 1,141,346 -0.02(-0.14%)
Oct 23, 2003 16.13 16.31 16.09 16.25 1,501,592 +0.07(+0.45%)
Oct 22, 2003 16.41 16.55 16.17 16.18 2,378,826 -0.38(-2.27%)
Oct 21, 2003 16.74 16.76 16.55 16.55 1,173,859 -0.19(-1.13%)
Oct 20, 2003 16.76 16.99 16.66 16.74 1,210,987 +0.02(+0.10%)
Oct 17, 2003 16.94 17.05 16.69 16.73 1,613,379 -0.05(-0.32%)
Oct 16, 2003 16.99 16.99 16.72 16.78 2,445,456 -0.24(-1.41%)
Oct 15, 2003 16.82 17.33 16.79 17.02 5,936,930 +0.67(+4.13%)
Oct 14, 2003 16.36 16.36 16.18 16.34 1,789,387 +0.24(+1.51%)
Oct 13, 2003 16.02 16.20 16.03 16.10 813,412 +0.08(+0.50%)
Oct 10, 2003 16.16 16.16 15.98 16.02 710,657 -0.12(-0.76%)
Oct 09, 2003 16.36 16.36 16.11 16.14 1,332,206 +0.03(+0.21%)
Oct 08, 2003 16.20 16.20 16.06 16.11 1,376,560 -0.06(-0.39%)
Oct 07, 2003 16.03 16.28 15.95 16.17 880,243 +0.06(+0.35%)
Oct 06, 2003 15.94 16.24 15.94 16.12 1,920,842 +0.24(+1.51%)
Oct 03, 2003 15.78 16.10 15.78 15.88 2,385,248 +0.18(+1.14%)
Oct 02, 2003 15.64 15.79 15.62 15.70 3,510,539 +0.47(+3.08%)
Oct 01, 2003 14.83 15.23 14.81 15.23 1,770,321 +0.38(+2.57%)
Sep 30, 2003 14.84 14.88 14.63 14.85 2,110,297 +0.02(+0.11%)
Sep 29, 2003 14.84 14.94 14.68 14.83 1,551,966 +0.08(+0.56%)
Sep 26, 2003 14.88 14.90 14.59 14.75 1,588,493 -0.21(-1.42%)
Sep 25, 2003 15.10 15.20 14.95 14.96 923,995 -0.14(-0.95%)
Sep 24, 2003 15.45 15.45 15.10 15.10 1,331,404 -0.32(-2.07%)
Sep 23, 2003 15.35 15.48 15.27 15.42 877,835 +0.07(+0.45%)
Sep 22, 2003 15.51 15.51 15.25 15.35 1,218,814 -0.24(-1.55%)
Sep 19, 2003 15.85 15.85 15.57 15.60 1,165,630 -0.25(-1.59%)
Sep 18, 2003 15.85 15.96 15.79 15.85 1,107,630 +0.09(+0.59%)
Sep 17, 2003 15.94 15.98 15.69 15.76 1,288,054 -0.27(-1.70%)
Sep 16, 2003 15.51 16.04 15.54 16.03 1,952,150 +0.51(+3.32%)
Sep 15, 2003 15.60 15.64 15.51 15.51 1,168,440 -0.08(-0.53%)
Sep 12, 2003 15.56 15.65 15.34 15.60 1,190,717 +0.00(+0.02%)
Sep 11, 2003 15.52 15.67 15.39 15.59 1,602,541 +0.19(+1.25%)
Sep 10, 2003 15.82 15.85 15.39 15.40 2,694,317 -0.48(-3.01%)
Sep 09, 2003 16.24 16.27 15.87 15.88 1,523,669 -0.42(-2.55%)
Sep 08, 2003 16.17 16.39 16.09 16.29 988,217 +0.19(+1.20%)
Sep 05, 2003 16.33 16.34 16.03 16.10 1,343,245 -0.32(-1.94%)
Sep 04, 2003 16.41 16.45 16.01 16.42 2,571,693 +0.01(+0.06%)
Sep 03, 2003 16.82 16.84 16.36 16.41 3,531,412 -0.42(-2.47%)
Sep 02, 2003 16.58 16.89 16.55 16.82 3,635,572 +0.38(+2.28%)
Aug 29, 2003 16.14 16.60 16.14 16.45 2,754,124 +0.36(+2.25%)
Aug 28, 2003 15.94 16.13 15.77 16.09 1,215,001 +0.23(+1.47%)
Aug 27, 2003 15.76 15.91 15.74 15.86 1,170,046 -0.01(-0.08%)
Aug 26, 2003 15.94 15.97 15.68 15.87 1,462,055 -0.08(-0.48%)
Aug 25, 2003 16.12 16.27 15.91 15.94 1,122,883 -0.20(-1.23%)
Aug 22, 2003 16.41 16.42 16.12 16.14 1,321,770 -0.10(-0.61%)
Aug 21, 2003 16.03 16.31 16.03 16.24 1,655,725 +0.14(+0.84%)
Aug 20, 2003 16.16 16.19 16.08 16.11 1,203,762 -0.07(-0.45%)
Aug 19, 2003 16.38 16.52 16.13 16.18 3,061,988 -0.18(-1.10%)
Aug 18, 2003 16.13 16.41 16.11 16.36 1,509,620 +0.42(+2.60%)
Aug 15, 2003 15.85 16.02 15.75 15.94 474,440 +0.10(+0.63%)
Aug 14, 2003 15.71 16.01 15.60 15.85 1,353,279 +0.14(+0.87%)
Aug 13, 2003 15.48 15.79 15.47 15.71 1,649,504 +0.23(+1.50%)
Aug 12, 2003 15.34 15.48 15.21 15.48 1,179,077 +0.18(+1.17%)
Aug 11, 2003 15.32 15.46 15.19 15.30 861,780 +0.03(+0.22%)
Aug 08, 2003 15.16 15.36 15.15 15.26 1,902,177 +0.13(+0.86%)
Aug 07, 2003 14.95 15.15 14.91 15.13 2,572,295 +0.16(+1.09%)
Aug 06, 2003 14.97 15.13 14.82 14.97 1,433,557 -0.06(-0.42%)
Aug 05, 2003 15.40 15.40 15.02 15.03 1,881,707 -0.37(-2.39%)
Aug 04, 2003 15.35 15.45 15.06 15.40 2,846,041 -0.08(-0.49%)
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.