$118.78 -0.53 (%) Parker-Hannifin Corp - NYSE

Mar. 31, 2015 | 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
3/31/2015118.69119.14117.50118.781,138,808
3/30/2015119.09119.73118.50119.311,006,820
3/27/2015118.02118.23116.95118.15727,956
3/26/2015116.36117.80115.93117.361,306,887
3/25/2015119.95120.44116.91116.991,568,813
3/24/2015119.11120.05118.26119.531,021,726
3/23/2015120.85120.86118.74119.041,279,650
3/20/2015119.74121.00119.17120.182,540,212
3/19/2015120.77120.93118.84119.57904,305
3/18/2015118.83121.85117.48121.641,668,360
3/17/2015119.00119.52117.96119.431,139,491
3/16/2015118.24120.14118.00120.041,069,760
3/13/2015118.01118.01116.87117.721,255,779
3/12/2015118.27118.63116.88118.411,356,950
3/11/2015117.29117.86115.86117.641,666,846
3/10/2015116.96117.62116.20116.851,035,781
3/9/2015118.15118.56117.51118.411,826,919
3/6/2015120.75121.21117.92118.272,066,908
3/5/2015121.69122.23120.66122.221,104,157
3/4/2015122.58122.69120.64121.481,320,757
3/3/2015124.67125.94122.81123.37847,296
3/2/2015122.56124.23121.61123.771,228,732
2/27/2015122.92123.46121.07122.691,314,991
2/26/2015123.29123.91122.54123.211,015,568
2/25/2015123.15123.96122.49123.44745,236
2/24/2015122.73123.88122.64123.531,301,265
2/23/2015123.39123.68122.22123.14682,461
2/20/2015122.88123.78121.91123.69924,740
2/19/2015122.06123.38121.80123.25907,686
2/18/2015123.10123.70122.17122.85864,986
2/17/2015123.97124.31122.34123.20777,372
2/13/2015122.12124.73121.97124.061,327,074
2/12/2015121.20122.19120.73121.831,070,617
2/11/2015121.20121.38119.00120.371,399,641
2/10/2015121.54121.62119.95121.311,301,309
2/9/2015120.15121.51119.73120.841,268,663
2/6/2015120.07121.19119.87120.581,578,007
2/5/2015120.00121.19119.23120.33842,019
2/4/2015120.75121.04119.13119.721,094,890
2/3/2015120.53121.40120.16121.251,094,450
2/2/2015117.45119.66116.31119.641,620,815
1/30/2015117.51118.73116.26116.461,316,793
1/29/2015117.22118.68116.05118.601,176,055
1/28/2015121.28121.28116.44117.072,957,118
1/27/2015122.48123.59119.16121.353,174,101
1/26/2015122.23122.89120.95122.762,211,553
1/23/2015122.65123.43121.85121.971,286,693
1/22/2015122.70123.33121.23122.991,847,770
1/21/2015120.68122.40120.17122.111,129,417
1/20/2015120.22121.65119.19121.121,220,580
1/16/2015119.75120.15117.88120.002,216,650
1/15/2015123.22123.34119.87119.931,378,117
1/14/2015122.16122.99121.06122.371,452,793
1/13/2015126.89128.29122.46124.171,582,444
1/12/2015125.86126.80124.88125.792,788,285
1/9/2015127.05127.05124.92125.852,069,458
1/8/2015124.82126.66123.98126.641,171,087
1/7/2015123.00123.98122.19122.761,309,141
1/6/2015123.59124.54121.19121.811,761,091
1/5/2015124.97126.22123.20123.621,631,521
1/2/2015129.24129.54127.45129.16791,463
12/31/2014130.85131.04128.82128.951,070,244
12/30/2014130.38131.09129.87130.32874,577
12/29/2014130.32131.45130.01130.82634,575
12/26/2014131.16132.08130.74130.79361,637
12/24/2014131.22131.78129.99130.85501,098
12/23/2014130.06131.95129.93131.06710,950
12/22/2014128.76129.85128.11129.66820,118
12/19/2014127.03128.90126.51128.271,860,309
12/18/2014125.78126.68123.64126.672,057,161
12/17/2014121.19123.85120.54123.512,184,507
12/16/2014121.47123.82121.33121.331,579,344
12/15/2014123.83124.37121.39121.921,282,005
12/12/2014124.62125.86123.06123.081,060,259
12/11/2014125.51127.77125.35126.081,006,136
12/10/2014127.75127.92124.97125.231,061,167
12/9/2014126.36128.66126.01128.54930,185
12/8/2014129.90130.57127.13127.711,118,639
12/5/2014129.90130.91129.48129.95971,778
12/4/2014130.93131.00129.75129.771,194,461
12/3/2014129.19131.78129.17131.49967,902
12/2/2014126.44129.07126.44128.651,070,127
12/1/2014129.19129.62127.16127.661,397,066
11/28/2014131.32131.34128.27129.03941,552
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center