$124.74 0.00 (%) Parker-Hannifin Corp - NYSE

May. 22, 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
5/22/2015125.17125.28124.31124.74938,392
5/21/2015122.78125.33122.75125.152,117,937
5/20/2015122.14123.05121.62122.71912,878
5/19/2015122.62122.87121.09122.11828,737
5/18/2015122.08122.92120.90122.711,033,666
5/15/2015124.47124.75121.63122.331,136,815
5/14/2015124.36124.73123.69124.59873,921
5/13/2015121.88123.79121.65123.171,109,513
5/12/2015121.75122.06120.87121.62865,578
5/11/2015121.87123.00121.76122.291,020,138
5/8/2015122.41122.98121.22121.491,288,850
5/7/2015121.02121.45120.34120.961,027,765
5/6/2015121.65121.93120.36121.061,527,080
5/5/2015121.98124.10121.61122.222,814,742
5/4/2015120.96121.99120.66121.631,249,010
5/1/2015120.09121.39119.45120.701,308,848
4/30/2015118.98119.68118.44119.361,731,648
4/29/2015118.02120.86117.03119.682,248,482
4/28/2015119.00120.79117.03120.284,189,010
4/27/2015122.73124.98122.57124.891,742,607
4/24/2015123.08123.25121.95122.49836,329
4/23/2015123.56124.18122.41123.431,166,925
4/22/2015122.15123.57121.18123.471,457,513
4/21/2015122.79123.10121.46122.14980,368
4/20/2015122.41123.43122.05122.831,300,776
4/17/2015122.24122.24121.33121.471,847,783
4/16/2015122.89123.69122.29123.321,449,108
4/15/2015121.54123.85121.54123.501,110,701
4/14/2015120.44121.55119.76121.18895,163
4/13/2015120.50121.12119.77120.50626,283
4/10/2015119.90120.83118.82120.53792,962
4/9/2015119.54120.16118.12119.77956,627
4/8/2015119.24120.00118.13119.711,298,146
4/7/2015121.22121.50119.80119.94893,872
4/6/2015117.54122.55117.45121.461,443,809
4/2/2015118.30119.91117.88118.001,054,844
4/1/2015118.43119.51116.91118.411,066,578
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center