$112.96 +2.16 (%) Parker-Hannifin Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:02 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
5/24/2016109.90111.23109.49110.80893,141
5/23/2016109.26109.88108.28109.601,019,873
5/20/2016109.69110.30109.02109.471,017,679
5/19/2016109.88110.04107.72109.001,150,146
5/18/2016111.33112.15110.00110.48929,732
5/17/2016112.28113.13111.44111.91978,091
5/16/2016110.34112.83110.34112.251,220,079
5/13/2016112.36113.06109.39109.771,107,400
5/12/2016113.40113.83111.70112.541,012,211
5/11/2016113.16113.98112.50112.86753,903
5/10/2016111.44113.64111.06113.32998,465
5/9/2016112.19112.44110.33111.05814,275
5/6/2016111.12112.59110.99112.59735,544
5/5/2016111.88112.78111.64111.951,179,772
5/4/2016112.74113.07110.20111.101,402,001
5/3/2016114.68114.87113.15113.68823,984
5/2/2016116.15116.23114.27115.501,374,118
4/29/2016115.58116.60115.05116.021,041,752
4/28/2016116.02117.22115.15115.441,134,468
4/27/2016115.00117.24114.93116.922,265,587
4/26/2016113.62115.06112.17114.362,173,998
4/25/2016113.97114.74112.89113.411,506,784
4/22/2016113.30114.55113.26114.01820,588
4/21/2016113.73114.02112.74112.85876,721
4/20/2016114.08114.37112.93113.49839,334
4/19/2016114.03114.97113.73114.05529,881
4/18/2016113.10114.08112.45113.38576,159
4/15/2016112.05114.40110.36113.721,918,845
4/14/2016112.00112.58111.70112.272,681,240
4/13/2016112.56112.95111.96112.212,791,722
4/12/2016110.82112.45110.57111.531,671,785
4/11/2016110.28111.67109.94110.49932,429
4/8/2016109.56111.99109.38109.91903,646
4/7/2016108.97109.79108.22109.03995,374
4/6/2016108.63109.60107.39109.49806,465
4/5/2016108.70109.70108.01108.851,153,000
4/4/2016111.89111.89109.61109.781,044,101
4/1/2016109.59112.05108.77111.82898,503
3/31/2016111.22111.66110.43111.081,091,337
3/30/2016111.82112.30110.30110.99949,053
3/29/2016109.67111.27109.39111.11709,697
3/28/2016108.94110.79108.94110.301,206,544
3/24/2016109.58110.97109.02110.951,157,697
3/23/2016111.43111.82110.49110.62996,025
3/22/2016111.60112.78111.35112.081,048,861
3/21/2016112.38113.16111.73112.32981,479
3/18/2016112.92113.51111.81112.381,382,615
3/17/2016110.10112.91109.80112.521,478,134
3/16/2016108.07110.54107.93109.941,181,831
3/15/2016107.24108.53106.37108.23928,808
3/14/2016108.07108.88107.77108.46656,923
3/11/2016108.02108.95107.91108.40756,069
3/10/2016106.75107.81105.18106.671,148,930
3/9/2016106.95107.74106.12107.23714,713
3/8/2016107.09107.90105.77106.521,059,649
3/7/2016106.00109.07106.00108.361,102,829
3/4/2016106.41107.67105.35106.361,220,610
3/3/2016105.50107.11105.41106.681,319,571
3/2/2016104.16105.93103.83105.761,936,064
3/1/2016103.18105.41102.09104.571,798,120
2/29/2016102.46102.72101.15101.201,278,703
2/26/2016102.37103.09101.25102.21987,515
2/25/2016101.69101.95100.01101.63654,562
2/24/201699.35101.3098.47101.17981,889
2/23/2016102.25103.63100.71100.771,046,999
2/22/2016101.30102.87100.71102.771,335,041
2/19/2016100.18100.5498.4699.891,372,917
2/18/2016101.12102.23100.22100.761,279,776
2/17/2016100.39102.62100.39101.031,190,746
2/16/201698.9799.8797.6199.651,135,262
2/12/201697.8998.9496.8597.253,171,661
2/11/201694.5497.2894.4496.892,020,641
2/10/201699.6299.6295.6896.072,360,169
2/9/201699.85100.8098.8399.731,601,595
2/8/2016100.09101.3999.11101.091,905,708
2/5/2016100.92102.4999.90101.512,304,879
2/4/201697.69102.7797.57101.132,952,124
2/3/201696.4297.9093.4697.732,831,688
2/2/201695.3995.8594.1695.332,095,862
2/1/201696.0596.9695.0296.371,735,058
1/29/201694.5797.1694.3797.162,204,303
1/28/201692.6794.5492.6494.081,933,908
1/27/201691.5093.4090.2391.691,656,756
1/26/201693.3994.8088.0891.775,208,657
1/25/201688.8589.9387.8288.121,951,822
1/22/201689.6391.5488.6989.821,547,659
1/21/201686.6689.6185.9087.951,282,030
1/20/201686.4187.6983.3286.512,575,111
1/19/201689.4389.5087.1587.871,282,634
1/15/201687.9989.1187.3987.992,451,512
1/14/201689.8992.4388.3390.652,077,219
1/13/201690.9891.6089.5189.721,433,709
1/12/201691.3191.6188.8690.511,230,541
1/11/201691.0391.2789.4390.371,322,992
1/8/201692.9293.4490.3390.551,595,187
1/7/201692.2193.4791.6192.211,192,118
1/6/201693.7194.6292.9893.801,355,557
1/5/201697.2797.2994.6595.061,318,748
1/4/201695.2096.8194.2996.661,441,662
12/31/201597.7698.4096.9896.98932,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center