$99.73 -1.36 (%) Parker-Hannifin Corp - NYSE

Feb. 9, 2016 | 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
2/9/201699.85100.8098.8399.731,601,595
2/8/2016100.09101.3999.11101.091,905,708
2/5/2016100.92102.4999.90101.512,304,879
2/4/201697.69102.7797.57101.132,952,124
2/3/201696.4297.9093.4697.732,831,688
2/2/201695.3995.8594.1695.332,095,862
2/1/201696.0596.9695.0296.371,735,058
1/29/201694.5797.1694.3797.162,204,303
1/28/201692.6794.5492.6494.081,933,908
1/27/201691.5093.4090.2391.691,656,756
1/26/201693.3994.8088.0891.775,208,657
1/25/201688.8589.9387.8288.121,951,822
1/22/201689.6391.5488.6989.821,547,659
1/21/201686.6689.6185.9087.951,282,030
1/20/201686.4187.6983.3286.512,575,111
1/19/201689.4389.5087.1587.871,282,634
1/15/201687.9989.1187.3987.992,451,512
1/14/201689.8992.4388.3390.652,077,219
1/13/201690.9891.6089.5189.721,433,709
1/12/201691.3191.6188.8690.511,230,541
1/11/201691.0391.2789.4390.371,322,992
1/8/201692.9293.4490.3390.551,595,187
1/7/201692.2193.4791.6192.211,192,118
1/6/201693.7194.6292.9893.801,355,557
1/5/201697.2797.2994.6595.061,318,748
1/4/201695.2096.8194.2996.661,441,662
12/31/201597.7698.4096.9896.98932,248
12/30/201599.2199.7398.2498.34637,699
12/29/201599.2899.8498.4899.52666,626
12/28/201599.48100.0598.3398.63659,944
12/24/201599.22100.1299.0999.85522,751
12/23/201597.45100.0697.3799.481,062,473
12/22/201594.6396.9894.4396.49977,906
12/21/201594.4294.9293.6394.181,056,263
12/18/201594.5795.7493.6293.621,947,543
12/17/201598.6398.6395.1695.191,522,283
12/16/201596.1098.8895.4198.721,714,862
12/15/201594.9295.7993.5595.692,100,313
12/14/201595.6096.3794.3495.491,231,416
12/11/201596.5196.7295.4395.561,446,477
12/10/201597.5898.9097.5098.001,104,695
12/9/201596.8999.0696.8997.68991,380
12/8/201599.0499.3597.5297.751,404,534
12/7/2015101.72102.1799.91100.231,126,322
12/4/2015101.38102.81100.96102.441,670,467
12/3/2015102.36102.82100.26101.311,636,663
12/2/2015103.50103.67101.71101.951,057,450
12/1/2015104.78105.23102.68103.501,373,391
11/30/2015104.28105.80104.00104.661,025,051
11/27/2015103.57104.41103.29103.70313,929
11/25/2015103.78104.18103.41103.75684,985
11/24/2015102.76104.03102.57103.59946,958
11/23/2015103.54104.63102.95103.281,006,749
11/20/2015104.26105.24103.49103.73988,158
11/19/2015102.51104.03101.99103.71940,495
11/18/2015101.50102.68101.26102.55888,416
11/17/2015101.95102.59100.80100.87916,167
11/16/201599.83101.9899.51101.90710,753
11/13/201599.31100.9898.6499.851,406,669
11/12/2015101.35101.9199.1599.311,776,375
11/11/2015102.70102.84101.71102.571,102,144
11/10/2015102.33103.01101.26102.201,003,050
11/9/2015104.62105.16102.25102.601,273,747
11/6/2015105.04105.63103.41104.871,171,075
11/5/2015105.68106.50104.08106.191,068,026
11/4/2015107.30108.00105.63105.801,443,023
11/3/2015106.44107.83105.81107.131,118,899
11/2/2015104.59107.18104.11106.801,198,357
10/30/2015104.74105.62104.16104.701,220,289
10/29/2015102.64104.61102.33104.511,397,346
10/28/2015101.93104.0099.38102.981,332,112
10/27/2015100.53101.5899.10101.491,441,126
10/26/2015102.81103.34101.13101.791,546,564
10/23/2015101.51103.14101.11103.072,891,438
10/22/201597.42102.5297.42100.775,011,154
10/21/2015102.50104.63101.45101.751,989,080
10/20/201599.39102.8598.37102.142,356,183
10/19/2015100.19100.3799.32100.051,087,747
10/16/2015102.04102.1099.61100.621,635,302
10/15/2015102.64102.6499.90102.371,675,731
10/14/2015103.22103.92101.21102.301,450,750
10/13/2015105.60105.86103.29103.561,683,808
10/12/2015106.10106.53105.58106.331,044,482
10/9/2015107.70107.79105.79105.861,449,007
10/8/2015103.56107.86103.40106.811,500,292
10/7/2015103.29106.36102.50104.041,424,521
10/6/2015101.94103.61101.48102.481,063,515
10/5/201598.20102.4698.20102.131,587,141
10/2/201594.6598.1593.4798.141,612,042
10/1/201596.9598.5695.2396.051,508,270
9/30/201597.8598.2195.1097.301,525,679
9/29/201595.3397.2494.6496.501,499,233
9/28/201595.8796.4094.7894.871,363,340
9/25/201598.7598.7796.4196.721,696,066
9/24/201598.6998.7194.9397.912,514,342
9/23/2015101.98102.31100.49100.591,806,032
9/22/2015101.09102.22100.43101.721,716,479
9/21/2015102.44103.39101.84102.481,331,433
9/18/2015105.14105.14101.70101.942,646,202
9/17/2015108.67109.01106.32106.681,442,866
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center