$142.51 +0.62 (%) Parker-Hannifin Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016141.65142.55141.13142.51901,223
12/8/2016145.11145.11141.64141.891,361,466
12/7/2016142.35145.44141.84144.981,016,259
12/6/2016141.97142.92141.47142.551,385,003
12/5/2016143.09143.60141.19142.461,126,956
12/2/2016144.35144.69141.38141.901,782,629
12/1/2016140.03144.05140.01143.472,575,952
11/30/2016138.12139.94137.23138.931,191,684
11/29/2016135.97137.61134.03136.95623,744
11/28/2016138.29138.64136.63136.76676,666
11/25/2016138.05139.04137.99139.04253,968
11/23/2016137.19138.71137.09138.29824,962
11/22/2016137.75138.18136.64137.82745,243
11/21/2016136.90137.76136.68137.23901,936
11/18/2016136.90137.08135.60136.081,006,778
11/17/2016138.04138.63136.91137.10706,231
11/16/2016139.13139.85137.33137.811,080,733
11/15/2016138.51140.07137.20140.021,351,297
11/14/2016138.23139.73138.23138.991,648,986
11/11/2016136.11138.83135.75138.741,844,581
11/10/2016133.06137.32132.60136.973,409,475
11/9/2016125.80132.93125.77131.962,536,692
11/8/2016125.37126.72124.70126.411,134,138
11/7/2016123.95126.28123.82125.651,686,767
11/4/2016119.13122.01119.13120.551,023,860
11/3/2016120.34120.34118.77119.29900,901
11/2/2016121.02121.56119.43119.881,035,182
11/1/2016123.43123.58120.15121.181,067,920
10/31/2016122.34123.18121.84122.75743,386
10/28/2016121.90123.30121.64121.961,277,736
10/27/2016122.21122.44120.41121.711,126,519
10/26/2016120.85122.53120.82121.841,138,986
10/25/2016120.44121.64120.10121.351,113,200
10/24/2016123.95123.95120.50120.791,442,889
10/21/2016122.69124.80122.44123.202,081,698
10/20/2016123.09123.84122.52122.801,871,293
10/19/2016123.45123.96122.15123.731,294,071
10/18/2016125.62125.62122.76122.821,127,599
10/17/2016124.59125.09124.08124.39739,904
10/14/2016123.97125.21123.97124.54803,998
10/13/2016123.10123.76122.06123.42768,618
10/12/2016123.27124.54123.00123.93738,795
10/11/2016125.40125.40122.29123.071,005,801
10/10/2016125.21125.91124.69125.09845,444
10/7/2016125.99126.69123.24124.661,409,993
10/6/2016126.92127.10126.04126.921,918,232
10/5/2016125.56128.24124.48127.412,664,658
10/4/2016124.31124.77123.03123.653,124,848
10/3/2016125.35126.08124.19124.701,194,913
9/30/2016124.36126.59124.36125.531,438,406
9/29/2016124.20125.67123.51123.99815,489
9/28/2016123.25124.92122.84124.78903,760
9/27/2016120.91122.93120.60122.69734,918
9/26/2016121.17122.10120.57121.35916,483
9/23/2016123.75123.75121.80121.93715,318
9/22/2016124.00124.87123.67123.96860,934
9/21/2016122.83123.66122.28123.45702,474
9/20/2016123.10123.59122.02122.03667,839
9/19/2016122.22123.33121.95122.39603,784
9/16/2016121.60121.89120.86121.52979,773
9/15/2016120.98123.03120.17122.561,053,259
9/14/2016120.76121.83120.44120.85507,699
9/13/2016121.28121.98120.50120.84624,548
9/12/2016119.88123.26119.25122.86958,358
9/9/2016123.06123.87120.77120.781,071,021
9/8/2016124.03124.81123.37124.35863,549
9/7/2016123.07124.32122.95124.14912,766
9/6/2016123.59123.81122.23123.22794,825
9/2/2016123.50124.33123.08123.51913,582
9/1/2016122.67123.16121.37122.86731,886
8/31/2016122.75123.08122.08122.53754,433
8/30/2016123.68124.06122.75123.201,118,226
8/29/2016123.34124.30122.69123.74769,226
8/26/2016123.96125.00122.73123.24684,705
8/25/2016122.56123.81121.98123.56725,297
8/24/2016124.18124.26123.11123.32864,246
8/23/2016124.60124.86124.04124.51551,199
8/22/2016123.82124.63123.57124.07646,194
8/19/2016123.52124.55122.95124.37670,551
8/18/2016124.56124.85123.52124.041,468,406
8/17/2016123.97124.85123.70124.361,185,699
8/16/2016123.84124.60123.44124.11802,999
8/15/2016123.30124.49123.11124.12648,210
8/12/2016123.47123.53122.32122.81651,463
8/11/2016122.89123.92122.63123.61662,633
8/10/2016122.47122.72121.83122.17560,251
8/9/2016122.67123.15121.70121.93875,115
8/8/2016121.43122.93121.26122.671,675,511
8/5/2016119.75121.17119.55121.111,964,622
8/4/2016118.10120.99117.72118.962,414,780
8/3/2016112.65114.03112.40113.782,423,877
8/2/2016113.51114.21112.26113.032,001,445
8/1/2016113.92114.25112.60113.251,343,653
7/29/2016114.09114.64113.41114.19697,830
7/28/2016114.49114.81113.42114.47400,092
7/27/2016114.69115.40113.76114.93762,603
7/26/2016112.72114.78112.72114.77663,738
7/25/2016112.92113.15112.09112.50685,554
7/22/2016112.03113.28111.36113.14678,400
7/21/2016112.91113.74111.81112.28455,598
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center