$131.69 -1.09 (%) Parker-Hannifin Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PH historical data

Date Open High Low Close Volume
11/26/2014132.25132.62131.40131.69804,017
11/25/2014132.86133.41131.51132.781,329,868
11/24/2014132.43132.87131.64132.63860,484
11/21/2014131.21133.24130.66131.841,742,820
11/20/2014128.24130.62128.13130.431,097,782
11/19/2014130.11130.11128.50129.241,929,311
11/18/2014128.85130.86128.43130.471,497,219
11/17/2014127.79129.00127.79128.621,170,509
11/14/2014126.75128.52126.75128.44866,986
11/13/2014128.59129.07126.72126.971,269,814
11/12/2014127.64129.26127.47128.57873,898
11/11/2014128.29129.00127.59128.08753,781
11/10/2014128.47129.05127.94128.43723,630
11/7/2014127.94128.70127.51128.501,426,336
11/6/2014127.82128.69127.50127.961,441,388
11/5/2014126.78127.86126.09127.78899,308
11/4/2014126.76126.99125.34126.381,066,992
11/3/2014127.42127.69125.77126.771,239,064
10/31/2014126.39127.59125.91127.031,922,244
10/30/2014122.93125.21122.86124.671,190,420
10/29/2014122.92124.18121.65123.971,477,224
10/28/2014122.85126.04121.36122.952,306,478
10/27/2014116.43117.63115.35117.241,806,470
10/24/2014116.26116.84115.20116.571,283,217
10/23/2014118.52119.85115.75116.392,709,492
10/22/2014111.07111.61108.98109.141,504,896
10/21/2014108.26111.50107.89111.291,233,248
10/20/2014104.52107.01104.26106.831,512,008
10/17/2014106.30108.49104.42104.421,815,466
10/16/2014101.71105.38101.19105.102,460,685
10/15/2014103.16103.3399.82102.963,049,510
10/14/2014104.03106.97103.74104.192,434,532
10/13/2014108.15108.55102.97103.092,614,223
10/10/2014109.27110.09107.54108.981,434,345
10/9/2014112.04112.26109.41109.53826,641
10/8/2014109.93112.59108.99112.411,199,314
10/7/2014111.30111.53109.67109.71915,339
10/6/2014112.75113.26111.41112.27531,930
10/3/2014111.74112.56111.60112.23957,965
10/2/2014111.75112.27110.27111.131,013,680
10/1/2014113.68113.97111.37111.671,379,646
9/30/2014114.26114.98113.52114.151,765,290
9/29/2014112.62114.09112.35114.03895,938
9/26/2014112.93114.25112.33113.87571,052
9/25/2014113.91114.30112.84112.84968,958
9/24/2014113.47114.83112.56114.64979,760
9/23/2014114.17114.38113.20113.691,089,356
9/22/2014116.17116.37114.16114.74960,487
9/19/2014117.86118.22116.19116.631,402,518
9/18/2014116.73117.39116.46117.26675,043
9/17/2014117.48118.04116.11116.61762,972
9/16/2014116.40117.25115.63116.99903,369
9/15/2014117.47117.47116.08117.10832,919
9/12/2014118.15118.71117.40117.78918,108
9/11/2014117.92118.70117.71118.35848,537
9/10/2014118.25118.55116.91118.441,308,586
9/9/2014117.59119.33117.24118.391,894,634
9/8/2014117.75117.99117.36117.581,679,264
9/5/2014117.04118.13116.11118.051,528,276
9/4/2014115.60117.21115.26117.043,112,352
9/3/2014116.69116.73115.08115.411,195,820
9/2/2014115.65116.44115.33116.00952,538
8/29/2014115.19115.56114.45115.501,398,450
8/28/2014115.01115.19114.38114.751,251,397
8/27/2014116.36116.52115.42115.90697,480
8/26/2014116.47117.19115.97116.04859,113
8/25/2014116.82117.19116.24117.02903,385
8/22/2014116.76117.31115.66116.15810,782
8/21/2014117.74117.89116.27117.051,191,258
8/20/2014115.46118.77115.12117.801,890,458
8/19/2014114.91115.65114.79115.32760,286
8/18/2014113.35114.73113.35114.571,053,549
8/15/2014113.83114.02112.11112.78996,166
8/14/2014113.41113.62112.93113.52926,058
8/13/2014112.88113.48112.27113.19886,947
8/12/2014111.78113.04111.50112.481,159,919
8/11/2014112.56112.65111.65111.76892,941
8/8/2014110.30111.61109.36111.561,620,425
8/7/2014110.35111.91109.36109.852,954,222
8/6/2014111.64111.64105.91109.555,933,278
8/5/2014114.73116.98114.37115.021,621,596
8/4/2014114.64115.92114.31115.57963,424
8/1/2014114.51114.69112.77114.151,712,703
7/31/2014116.47116.91114.89114.951,358,228
7/30/2014118.10118.81116.93117.611,449,804
7/29/2014121.22121.59117.69117.741,915,784
7/28/2014122.68122.68120.57121.70702,699
7/25/2014122.95123.70122.70122.93616,135
7/24/2014123.33124.03123.01123.33803,983
7/23/2014123.67123.69122.77123.29474,640
7/22/2014123.88124.74123.51123.62529,589
7/21/2014123.07123.58122.41123.01548,637
7/18/2014122.46123.78122.11123.43874,861
7/17/2014123.38124.00121.73121.92766,823
7/16/2014124.08124.64123.26124.62806,493
7/15/2014123.12123.82122.63123.491,081,278
7/14/2014124.18124.18122.86123.02718,533
7/11/2014122.89123.38122.05123.02871,721
7/10/2014122.92123.25122.34122.78852,238
7/9/2014125.06125.52123.98124.48491,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center