$108.05 +3.99 (%) Parker-Hannifin Corp - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PH historical data

Date Open High Low Close Volume
6/29/2016103.78104.33102.49104.061,291,800
6/28/2016101.63102.48101.15102.401,643,561
6/27/2016103.81103.9599.10100.532,398,433
6/24/2016110.11110.89105.67105.913,493,836
6/23/2016114.39115.07113.70114.01966,461
6/22/2016113.79114.33112.96113.01773,922
6/21/2016113.85113.85113.03113.39810,093
6/20/2016113.84115.31113.46113.78900,178
6/17/2016111.74112.65111.25112.18924,214
6/16/2016110.94111.79109.38111.51826,388
6/15/2016112.38112.52111.33111.621,049,340
6/14/2016111.13112.28110.36111.89973,038
6/13/2016111.64112.94111.22111.571,036,753
6/10/2016113.99114.38112.22112.701,419,127
6/9/2016115.66116.14115.18115.36916,102
6/8/2016115.98117.78115.98116.60532,706
6/7/2016116.60117.41116.03116.12811,658
6/6/2016116.37117.00115.98116.26976,752
6/3/2016115.98116.12115.17116.00661,902
6/2/2016115.12115.90113.16115.88757,465
6/1/2016113.98115.53112.91115.401,075,973
5/31/2016114.47115.27113.71114.841,453,893
5/27/2016113.43114.36113.34113.981,047,487
5/26/2016113.45114.50112.92113.641,074,783
5/25/2016111.47113.25110.91112.96920,492
5/24/2016109.90111.23109.49110.80893,141
5/23/2016109.26109.88108.28109.601,019,873
5/20/2016109.69110.30109.02109.471,017,679
5/19/2016109.88110.04107.72109.001,150,146
5/18/2016111.33112.15110.00110.48929,732
5/17/2016112.28113.13111.44111.91978,091
5/16/2016110.34112.83110.34112.251,220,079
5/13/2016112.36113.06109.39109.771,107,400
5/12/2016113.40113.83111.70112.541,012,211
5/11/2016113.16113.98112.50112.86753,903
5/10/2016111.44113.64111.06113.32998,465
5/9/2016112.19112.44110.33111.05814,275
5/6/2016111.12112.59110.99112.59735,544
5/5/2016111.88112.78111.64111.951,179,772
5/4/2016112.74113.07110.20111.101,402,001
5/3/2016114.68114.87113.15113.68823,984
5/2/2016116.15116.23114.27115.501,374,118
4/29/2016115.58116.60115.05116.021,041,752
4/28/2016116.02117.22115.15115.441,134,468
4/27/2016115.00117.24114.93116.922,265,587
4/26/2016113.62115.06112.17114.362,173,998
4/25/2016113.97114.74112.89113.411,506,784
4/22/2016113.30114.55113.26114.01820,588
4/21/2016113.73114.02112.74112.85876,721
4/20/2016114.08114.37112.93113.49839,334
4/19/2016114.03114.97113.73114.05529,881
4/18/2016113.10114.08112.45113.38576,159
4/15/2016112.05114.40110.36113.721,918,845
4/14/2016112.00112.58111.70112.272,681,240
4/13/2016112.56112.95111.96112.212,791,722
4/12/2016110.82112.45110.57111.531,671,785
4/11/2016110.28111.67109.94110.49932,429
4/8/2016109.56111.99109.38109.91903,646
4/7/2016108.97109.79108.22109.03995,374
4/6/2016108.63109.60107.39109.49806,465
4/5/2016108.70109.70108.01108.851,153,000
4/4/2016111.89111.89109.61109.781,044,101
4/1/2016109.59112.05108.77111.82898,503
3/31/2016111.22111.66110.43111.081,091,337
3/30/2016111.82112.30110.30110.99949,053
3/29/2016109.67111.27109.39111.11709,697
3/28/2016108.94110.79108.94110.301,206,544
3/24/2016109.58110.97109.02110.951,157,697
3/23/2016111.43111.82110.49110.62996,025
3/22/2016111.60112.78111.35112.081,048,861
3/21/2016112.38113.16111.73112.32981,479
3/18/2016112.92113.51111.81112.381,382,615
3/17/2016110.10112.91109.80112.521,478,134
3/16/2016108.07110.54107.93109.941,181,831
3/15/2016107.24108.53106.37108.23928,808
3/14/2016108.07108.88107.77108.46656,923
3/11/2016108.02108.95107.91108.40756,069
3/10/2016106.75107.81105.18106.671,148,930
3/9/2016106.95107.74106.12107.23714,713
3/8/2016107.09107.90105.77106.521,059,649
3/7/2016106.00109.07106.00108.361,102,829
3/4/2016106.41107.67105.35106.361,220,610
3/3/2016105.50107.11105.41106.681,319,571
3/2/2016104.16105.93103.83105.761,936,064
3/1/2016103.18105.41102.09104.571,798,120
2/29/2016102.46102.72101.15101.201,278,703
2/26/2016102.37103.09101.25102.21987,515
2/25/2016101.69101.95100.01101.63654,562
2/24/201699.35101.3098.47101.17981,889
2/23/2016102.25103.63100.71100.771,046,999
2/22/2016101.30102.87100.71102.771,335,041
2/19/2016100.18100.5498.4699.891,372,917
2/18/2016101.12102.23100.22100.761,279,776
2/17/2016100.39102.62100.39101.031,190,746
2/16/201698.9799.8797.6199.651,135,262
2/12/201697.8998.9496.8597.253,171,661
2/11/201694.5497.2894.4496.892,020,641
2/10/201699.6299.6295.6896.072,360,169
2/9/201699.85100.8098.8399.731,601,595
2/8/2016100.09101.3999.11101.091,905,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center