Parker-Hannifin Corp $125.35

up +1.13


17/4/2014 06:40 PM  |  NYSE : PH  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PH historical data

Date Open High Low Close Volume
4/17/2014124.22126.00124.10125.351,343,220
4/16/2014122.52124.22122.48124.221,262,860
4/15/2014121.15122.37119.48121.271,496,960
4/14/2014120.18121.05119.04120.33984,173
4/11/2014119.09120.08118.62119.141,146,680
4/10/2014122.05123.17119.69119.82957,062
4/9/2014120.65122.82120.24122.531,059,510
4/8/2014118.99120.89118.79119.671,303,890
4/7/2014121.34121.72118.46119.301,165,710
4/4/2014125.09125.09121.59121.801,099,850
4/3/2014123.82124.03122.49123.26727,852
4/2/2014122.01124.18122.01123.751,126,600
4/1/2014120.59122.25120.05121.991,283,710
3/31/2014120.44121.08119.60119.711,242,000
3/28/2014118.48120.20118.27119.24649,296
3/27/2014118.58118.88117.50118.01894,433
3/26/2014121.79121.97118.63118.731,039,620
3/25/2014120.00122.10119.84121.131,301,390
3/24/2014119.61120.15118.48118.92852,180
3/21/2014121.26121.65119.17119.381,459,300
3/20/2014119.30120.64118.88119.23620,303
3/19/2014119.92120.92118.69119.66770,734
3/18/2014119.82120.54119.04119.88924,777
3/17/2014117.43120.18117.39119.831,366,380
3/14/2014116.67117.63116.13116.191,024,940
3/13/2014119.79120.02116.11116.811,056,070
3/12/2014120.15120.35118.43119.301,130,400
3/11/2014123.30123.51120.27120.751,162,010
3/10/2014124.19124.49122.47123.22695,628
3/7/2014123.19125.35123.05124.381,653,180
3/6/2014122.36122.85121.94122.45873,704
3/5/2014121.44121.97120.71121.91626,366
3/4/2014121.17122.07120.70121.13895,924
3/3/2014119.00120.44118.76119.39975,127
2/28/2014119.94121.57119.78120.55945,498
2/27/2014118.95120.48118.69120.17872,023
2/26/2014118.06119.44117.38118.971,237,020
2/25/2014118.60118.77117.40117.801,175,320
2/24/2014117.95119.44117.95118.641,291,300
2/21/2014118.15118.75117.71117.77871,410
2/20/2014116.82118.48116.77117.791,304,520
2/19/2014117.59118.91116.69116.751,207,280
2/18/2014118.26118.86117.47117.88946,138
2/14/2014117.03118.27116.45117.85890,838
2/13/2014114.97117.83114.97116.761,131,570
2/12/2014116.64117.66116.32117.21760,416
2/11/2014115.91116.74114.98116.511,577,260
2/10/2014118.29118.32115.33115.581,727,720
2/7/2014114.93119.03114.74118.673,010,380
2/6/2014111.93114.37111.93114.281,637,200
2/5/2014111.11112.88110.21112.621,705,870
2/4/2014109.87111.68108.66110.891,795,470
2/3/2014113.21113.71109.12109.392,473,670
1/31/2014114.26114.26111.94113.371,122,370
1/30/2014114.58115.04114.18114.551,321,230
1/29/2014114.41115.98113.90114.001,085,700
1/28/2014114.82116.40114.62115.232,823,240
1/27/2014115.54115.98112.98114.381,861,700
1/24/2014118.41118.57114.63114.631,642,910
1/23/2014120.92121.41118.51118.752,042,590
1/22/2014123.52124.50121.53122.422,854,680
1/21/2014128.38128.97126.05126.821,790,120
1/17/2014129.25129.40127.32127.431,531,170
1/16/2014128.22129.25128.11129.17861,628
1/15/2014128.14129.04128.00128.96776,889
1/14/2014126.47128.05125.98127.76947,828
1/13/2014126.42127.78125.26125.621,189,480
1/10/2014128.17128.17126.24127.201,036,320
1/9/2014127.68128.49126.32126.93749,661
1/8/2014127.28128.06126.36127.68895,097
1/7/2014126.86128.04126.61127.63765,012
1/6/2014127.77128.16125.84125.85945,298
1/3/2014127.55128.46126.94127.25683,338
1/2/2014128.10128.78126.99127.24806,784
12/31/2013129.61129.77128.29128.64455,934
12/30/2013127.97128.89127.97128.88575,588
12/27/2013128.32128.49127.67128.11493,805
12/26/2013127.34128.33127.24127.88521,323
12/24/2013126.20127.39125.97127.21279,844
12/23/2013126.92126.96125.79126.201,016,510
12/20/2013124.84126.25123.91126.211,750,070
12/19/2013122.29124.01121.80123.871,063,170
12/18/2013120.32122.57119.13122.50967,618
12/17/2013120.48120.77119.59119.92751,197
12/16/2013119.21121.09119.21120.48708,910
12/13/2013118.75119.59118.15118.971,136,000
12/12/2013118.39118.92117.64118.271,227,560
12/11/2013116.27119.84114.32117.991,124,760
12/10/2013119.48120.73119.48119.69894,547
12/9/2013121.21122.52120.28120.79921,938
12/6/2013119.74121.58118.96121.101,245,960
12/5/2013116.32117.61116.21116.511,379,130
12/4/2013115.94117.11115.19116.711,186,500
12/3/2013117.00117.02115.72116.54926,619
12/2/2013117.82118.29116.87117.24717,038
11/29/2013118.41119.00117.63117.84217,720
11/27/2013118.47118.59117.96118.25534,710
11/26/2013118.47119.04117.71117.78937,600
11/25/2013118.78120.12118.37118.681,096,230
11/22/2013116.59118.64116.20118.621,288,230
Trading Center