$117.07 -4.28 (%) Parker-Hannifin Corp - NYSE

Jan. 28, 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
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
11/4/2014126.76126.99125.34126.381,066,992
11/3/2014127.42127.69125.77126.771,239,064
10/31/2014126.39127.59125.91127.031,922,244
10/30/2014122.93125.21122.86124.671,190,420
10/29/2014122.92124.18121.65123.971,477,224
10/28/2014122.85126.04121.36122.952,306,478
10/27/2014116.43117.63115.35117.241,806,470
10/24/2014116.26116.84115.20116.571,283,217
10/23/2014118.52119.85115.75116.392,709,492
10/22/2014111.07111.61108.98109.141,504,896
10/21/2014108.26111.50107.89111.291,233,248
10/20/2014104.52107.01104.26106.831,512,008
10/17/2014106.30108.49104.42104.421,815,466
10/16/2014101.71105.38101.19105.102,460,685
10/15/2014103.16103.3399.82102.963,049,510
10/14/2014104.03106.97103.74104.192,434,532
10/13/2014108.15108.55102.97103.092,614,223
10/10/2014109.27110.09107.54108.981,434,345
10/9/2014112.04112.26109.41109.53826,641
10/8/2014109.93112.59108.99112.411,199,314
10/7/2014111.30111.53109.67109.71915,339
10/6/2014112.75113.26111.41112.27531,930
10/3/2014111.74112.56111.60112.23957,965
10/2/2014111.75112.27110.27111.131,013,680
10/1/2014113.68113.97111.37111.671,379,646
9/30/2014114.26114.98113.52114.151,765,290
9/29/2014112.62114.09112.35114.03895,938
9/26/2014112.93114.25112.33113.87571,052
9/25/2014113.91114.30112.84112.84968,958
9/24/2014113.47114.83112.56114.64979,760
9/23/2014114.17114.38113.20113.691,089,356
9/22/2014116.17116.37114.16114.74960,487
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center