Parker-Hannifin Corp $117.74

down -3.96


29/7/2014 04:05 PM  |  NYSE : PH  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PH historical data

Date Open High Low Close Volume
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
7/8/2014125.67125.87124.54124.74715,635
7/7/2014126.87126.94125.55125.94998,826
7/3/2014126.82127.60126.63127.37754,902
7/2/2014126.71127.02125.76126.25597,374
7/1/2014126.09127.18125.61126.87840,273
6/30/2014125.99126.23124.70125.73871,701
6/27/2014125.16126.06124.18125.631,473,142
6/26/2014126.18126.18124.65125.65956,741
6/25/2014125.14126.31124.84125.92730,276
6/24/2014126.26127.84125.44125.71820,630
6/23/2014127.78127.95126.56126.99837,293
6/20/2014127.40128.28127.28127.72944,683
6/19/2014127.99128.01125.26127.481,321,499
6/18/2014127.03128.08126.13127.99580,159
6/17/2014127.15128.57126.41127.24713,225
6/16/2014126.55127.51126.31127.18407,119
6/13/2014127.08127.68126.69127.17380,783
6/12/2014128.62128.63126.51126.82727,601
6/11/2014128.30129.00127.76128.90567,818
6/10/2014128.91129.63128.19129.52477,398
6/9/2014128.13130.44127.91129.41686,463
6/6/2014127.67128.33127.51128.20686,341
6/5/2014126.30127.54125.90127.391,047,247
6/4/2014125.57126.70125.32125.84836,522
6/3/2014125.29126.03125.00125.72727,928
6/2/2014125.58126.02123.90125.76758,811
5/30/2014124.41125.47123.91125.23943,132
5/29/2014124.75124.96123.36124.67505,689
5/28/2014125.03125.39124.25124.39475,288
5/27/2014123.57125.81123.39124.79918,620
5/23/2014121.56123.33121.56123.10430,403
5/22/2014122.76123.99121.82121.88793,622
5/21/2014121.79122.78121.42122.47714,998
5/20/2014123.47123.65121.01121.26928,912
5/19/2014122.62123.95122.32123.81407,217
5/16/2014122.65123.43121.96123.03821,946
5/15/2014124.42124.80121.59122.561,191,043
5/14/2014126.15126.37124.75124.94637,035
5/13/2014126.74126.75125.94126.04588,559
5/12/2014125.04126.87125.04126.48541,275
5/9/2014124.11124.39123.03124.20468,011
5/8/2014123.74126.00123.35124.23815,398
5/7/2014123.07123.95121.86123.891,091,418
5/6/2014123.93124.66123.21123.40927,397
5/5/2014124.42125.28123.45124.271,057,769
5/2/2014126.00126.33124.86125.08952,593
5/1/2014126.42127.28125.71126.09768,046
4/30/2014127.05127.10125.23126.881,104,442
4/29/2014125.00126.49123.52125.861,600,311
4/28/2014123.04124.27121.45122.731,662,918
4/25/2014124.31124.87121.81122.40977,915
4/24/2014125.51125.72123.84124.46688,179
4/23/2014125.17126.16124.60124.77649,382
4/22/2014125.13126.10124.80124.94751,672
4/21/2014125.10125.72124.31125.19623,110
4/17/2014124.22126.00124.10125.351,343,217
4/16/2014122.52124.22122.48124.221,262,855
4/15/2014121.15122.37119.48121.271,496,964
4/14/2014120.18121.05119.04120.33984,173
4/11/2014119.09120.08118.62119.141,146,683
4/10/2014122.05123.17119.69119.82957,062
4/9/2014120.65122.82120.24122.531,059,510
4/8/2014118.99120.89118.79119.671,303,893
4/7/2014121.34121.72118.46119.301,165,706
4/4/2014125.09125.09121.59121.801,099,849
4/3/2014123.82124.03122.49123.26727,852
4/2/2014122.01124.18122.01123.751,126,598
4/1/2014120.59122.25120.05121.991,283,709
3/31/2014120.44121.08119.60119.711,242,002
3/28/2014118.48120.20118.27119.24649,296
3/27/2014118.58118.88117.50118.01894,433
3/26/2014121.79121.97118.63118.731,039,618
3/25/2014120.00122.10119.84121.131,301,389
3/24/2014119.61120.15118.48118.92852,180
3/21/2014121.26121.65119.17119.381,459,297
3/20/2014119.30120.64118.88119.23620,303
3/19/2014119.92120.92118.69119.66770,734
3/18/2014119.82120.54119.04119.88924,777
3/17/2014117.43120.18117.39119.831,366,383
3/14/2014116.67117.63116.13116.191,024,939
3/13/2014119.79120.02116.11116.811,056,070
3/12/2014120.15120.35118.43119.301,130,397
3/11/2014123.30123.51120.27120.751,162,007
3/10/2014124.19124.49122.47123.22695,628
3/7/2014123.19125.35123.05124.381,653,184
Trading Center