Skip to main content

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 (%)
Sep 30, 2014 95.87 96.48 95.25 95.78 2,103,832 +0.10(+0.11%)
Sep 29, 2014 94.50 95.73 94.27 95.68 1,067,758 +0.13(+0.14%)
Sep 26, 2014 94.76 95.87 94.25 95.55 680,566 +0.86(+0.91%)
Sep 25, 2014 95.58 95.90 94.68 94.68 1,154,782 -1.51(-1.57%)
Sep 24, 2014 95.21 96.35 94.45 96.19 1,167,655 +0.80(+0.84%)
Sep 23, 2014 95.80 95.97 94.98 95.40 1,298,269 -0.88(-0.92%)
Sep 22, 2014 97.48 97.64 95.79 96.28 1,144,686 -1.59(-1.62%)
Sep 19, 2014 98.89 99.20 97.49 97.86 1,671,489 -0.53(-0.54%)
Sep 18, 2014 97.95 98.50 97.72 98.39 804,501 +0.55(+0.56%)
Sep 17, 2014 98.58 99.05 97.43 97.85 909,292 -0.32(-0.32%)
Sep 16, 2014 97.67 98.38 97.02 98.16 1,076,614 -0.09(-0.09%)
Sep 15, 2014 98.57 98.57 97.40 98.26 992,654 -0.57(-0.58%)
Sep 12, 2014 99.14 99.61 98.51 98.83 1,094,180 -0.48(-0.48%)
Sep 11, 2014 98.94 99.60 98.77 99.31 1,011,267 -0.08(-0.08%)
Sep 10, 2014 99.22 99.47 98.10 99.38 1,559,543 +0.04(+0.04%)
Sep 09, 2014 98.67 100.13 98.38 99.34 2,257,982 +0.68(+0.69%)
Sep 08, 2014 98.80 99.00 98.47 98.66 2,001,309 -0.39(-0.40%)
Sep 05, 2014 98.21 99.10 97.42 99.05 1,821,364 +0.85(+0.86%)
Sep 04, 2014 97.00 98.35 97.00 98.21 3,709,231 +1.37(+1.41%)
Sep 03, 2014 97.91 97.95 96.56 96.84 1,425,151 -0.50(-0.51%)
Sep 02, 2014 97.04 97.70 96.77 97.33 1,135,213 +0.42(+0.43%)
Aug 29, 2014 96.65 96.91 96.91 96.91 1,666,581 +0.63(+0.65%)
Aug 28, 2014 96.50 96.65 95.97 96.28 1,491,386 -0.96(-0.99%)
Aug 27, 2014 97.64 97.64 96.85 97.25 831,240 -0.12(-0.12%)
Aug 26, 2014 97.73 98.29 97.31 97.37 1,023,871 -0.42(-0.43%)
Aug 25, 2014 97.62 97.93 97.13 97.79 1,081,068 +0.73(+0.75%)
Aug 22, 2014 97.57 98.03 96.65 97.06 970,251 -0.75(-0.77%)
Aug 21, 2014 98.39 98.52 97.16 97.81 1,425,561 -0.63(-0.64%)
Aug 20, 2014 96.48 99.25 96.20 98.44 2,262,284 +2.07(+2.15%)
Aug 19, 2014 96.02 96.64 95.92 96.37 909,823 +0.63(+0.65%)
Aug 18, 2014 94.72 95.87 94.72 95.74 1,260,767 +1.50(+1.59%)
Aug 15, 2014 95.12 95.28 93.73 94.24 1,192,097 -0.62(-0.65%)
Aug 14, 2014 94.77 94.95 94.37 94.86 1,108,200 +0.28(+0.29%)
Aug 13, 2014 94.33 94.83 93.82 94.59 1,061,397 +0.59(+0.63%)
Aug 12, 2014 93.41 94.46 93.17 93.99 1,388,058 +0.60(+0.64%)
Aug 11, 2014 94.06 94.14 93.30 93.39 1,068,569 +0.17(+0.18%)
Aug 08, 2014 92.17 93.27 91.39 93.22 1,939,139 +1.43(+1.56%)
Aug 07, 2014 92.21 93.52 91.39 91.80 3,535,276 +0.25(+0.27%)
Aug 06, 2014 93.29 93.29 88.50 91.54 7,100,270 -4.57(-4.76%)
Aug 05, 2014 95.87 97.75 95.57 96.12 1,935,741 -0.46(-0.48%)
Aug 04, 2014 95.80 96.86 95.52 96.58 1,144,672 +1.19(+1.24%)
Aug 01, 2014 95.69 95.84 94.24 95.39 2,049,567 -0.67(-0.70%)
Jul 31, 2014 97.33 97.69 96.01 96.06 1,607,892 -2.22(-2.26%)
Jul 30, 2014 98.69 99.28 97.71 98.28 1,734,960 -0.11(-0.11%)
Jul 29, 2014 101.30 101.61 98.35 98.39 2,292,591 -3.31(-3.25%)
Jul 28, 2014 102.52 102.52 100.75 101.70 840,910 -1.03(-1.00%)
Jul 25, 2014 102.74 103.37 102.53 102.72 737,320 -0.34(-0.33%)
Jul 24, 2014 103.06 103.64 102.79 103.06 962,115 +0.03(+0.03%)
Jul 23, 2014 103.34 103.36 102.59 103.03 555,594 -0.28(-0.27%)
Jul 22, 2014 103.52 104.24 103.21 103.30 633,751 +0.51(+0.50%)
Jul 21, 2014 102.84 103.26 102.29 102.79 638,244 -0.35(-0.34%)
Jul 18, 2014 102.33 103.44 102.04 103.14 1,046,933 +1.26(+1.24%)
Jul 17, 2014 103.10 103.62 101.72 101.88 917,646 -2.26(-2.17%)
Jul 16, 2014 103.69 104.15 103.00 104.14 965,118 +0.95(+0.92%)
Jul 15, 2014 102.88 103.47 102.47 103.19 1,293,950 +0.39(+0.38%)
Jul 14, 2014 103.77 103.77 102.67 102.80 846,997 +0.00(+0.00%)
Jul 11, 2014 102.69 103.10 101.99 102.80 1,043,176 +0.20(+0.20%)
Jul 10, 2014 102.72 102.99 102.23 102.60 1,003,417 -1.42(-1.37%)
Jul 09, 2014 104.50 104.89 103.60 104.02 580,432 -0.22(-0.21%)
Jul 08, 2014 105.02 105.18 104.07 104.24 825,300 -1.00(-0.95%)
Jul 07, 2014 106.02 106.08 104.92 105.24 1,131,441 -1.20(-1.12%)
Jul 03, 2014 105.98 106.44 106.44 106.44 903,378 +0.94(+0.89%)
Jul 02, 2014 105.88 106.14 105.09 105.50 714,869 -0.52(-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.