$116.63 -0.63 (%) Parker-Hannifin Corp - NYSE

Sep. 19, 2014 | 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
9/19/2014117.86118.22116.19116.631,402,518
9/18/2014116.73117.39116.46117.26675,043
9/17/2014117.48118.04116.11116.61762,972
9/16/2014116.40117.25115.63116.99903,369
9/15/2014117.47117.47116.08117.10832,919
9/12/2014118.15118.71117.40117.78918,108
9/11/2014117.92118.70117.71118.35848,537
9/10/2014118.25118.55116.91118.441,308,586
9/9/2014117.59119.33117.24118.391,894,634
9/8/2014117.75117.99117.36117.581,679,264
9/5/2014117.04118.13116.11118.051,528,276
9/4/2014115.60117.21115.26117.043,112,352
9/3/2014116.69116.73115.08115.411,195,820
9/2/2014115.65116.44115.33116.00952,538
8/29/2014115.19115.56114.45115.501,398,450
8/28/2014115.01115.19114.38114.751,251,397
8/27/2014116.36116.52115.42115.90697,480
8/26/2014116.47117.19115.97116.04859,113
8/25/2014116.82117.19116.24117.02903,385
8/22/2014116.76117.31115.66116.15810,782
8/21/2014117.74117.89116.27117.051,191,258
8/20/2014115.46118.77115.12117.801,890,458
8/19/2014114.91115.65114.79115.32760,286
8/18/2014113.35114.73113.35114.571,053,549
8/15/2014113.83114.02112.11112.78996,166
8/14/2014113.41113.62112.93113.52926,058
8/13/2014112.88113.48112.27113.19886,947
8/12/2014111.78113.04111.50112.481,159,919
8/11/2014112.56112.65111.65111.76892,941
8/8/2014110.30111.61109.36111.561,620,425
8/7/2014110.35111.91109.36109.852,954,222
8/6/2014111.64111.64105.91109.555,933,278
8/5/2014114.73116.98114.37115.021,621,596
8/4/2014114.64115.92114.31115.57963,424
8/1/2014114.51114.69112.77114.151,712,703
7/31/2014116.47116.91114.89114.951,358,228
7/30/2014118.10118.81116.93117.611,449,804
7/29/2014121.22121.59117.69117.741,915,784
7/28/2014122.68122.68120.57121.70702,699
7/25/2014122.95123.70122.70122.93616,135
7/24/2014123.33124.03123.01123.33803,983
7/23/2014123.67123.69122.77123.29474,640
7/22/2014123.88124.74123.51123.62529,589
7/21/2014123.07123.58122.41123.01548,637
7/18/2014122.46123.78122.11123.43874,861
7/17/2014123.38124.00121.73121.92766,823
7/16/2014124.08124.64123.26124.62806,493
7/15/2014123.12123.82122.63123.491,081,278
7/14/2014124.18124.18122.86123.02718,533
7/11/2014122.89123.38122.05123.02871,721
7/10/2014122.92123.25122.34122.78852,238
7/9/2014125.06125.52123.98124.48491,332
7/8/2014125.67125.87124.54124.74715,635
7/7/2014126.87126.94125.55125.94998,826
7/3/2014126.82127.60126.63127.37754,902
7/2/2014126.71127.02125.76126.25597,374
7/1/2014126.09127.18125.61126.87840,273
6/30/2014125.99126.23124.70125.73871,701
6/27/2014125.16126.06124.18125.631,473,142
6/26/2014126.18126.18124.65125.65956,741
6/25/2014125.14126.31124.84125.92730,276
6/24/2014126.26127.84125.44125.71820,630
6/23/2014127.78127.95126.56126.99837,293
6/20/2014127.40128.28127.28127.72944,683
6/19/2014127.99128.01125.26127.481,321,499
6/18/2014127.03128.08126.13127.99580,159
6/17/2014127.15128.57126.41127.24713,225
6/16/2014126.55127.51126.31127.18407,119
6/13/2014127.08127.68126.69127.17380,783
6/12/2014128.62128.63126.51126.82727,601
6/11/2014128.30129.00127.76128.90567,818
6/10/2014128.91129.63128.19129.52477,398
6/9/2014128.13130.44127.91129.41686,463
6/6/2014127.67128.33127.51128.20686,341
6/5/2014126.30127.54125.90127.391,047,247
6/4/2014125.57126.70125.32125.84836,522
6/3/2014125.29126.03125.00125.72727,928
6/2/2014125.58126.02123.90125.76758,811
5/30/2014124.41125.47123.91125.23943,132
5/29/2014124.75124.96123.36124.67505,689
5/28/2014125.03125.39124.25124.39475,288
5/27/2014123.57125.81123.39124.79918,620
5/23/2014121.56123.33121.56123.10430,403
5/22/2014122.76123.99121.82121.88793,622
5/21/2014121.79122.78121.42122.47714,998
5/20/2014123.47123.65121.01121.26928,912
5/19/2014122.62123.95122.32123.81407,217
5/16/2014122.65123.43121.96123.03821,946
5/15/2014124.42124.80121.59122.561,191,043
5/14/2014126.15126.37124.75124.94637,035
5/13/2014126.74126.75125.94126.04588,559
5/12/2014125.04126.87125.04126.48541,275
5/9/2014124.11124.39123.03124.20468,011
5/8/2014123.74126.00123.35124.23815,398
5/7/2014123.07123.95121.86123.891,091,418
5/6/2014123.93124.66123.21123.40927,397
5/5/2014124.42125.28123.45124.271,057,769
5/2/2014126.00126.33124.86125.08952,593
5/1/2014126.42127.28125.71126.09768,046
4/30/2014127.05127.10125.23126.881,104,442
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center