PARKER HANNIFIN $100.01

up +2.42


17/5/2013 04:17 PM  |  NYSE : PH  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

PH historical data

Date Open High Low Close Volume
5/17/2013 98.26 100.01 98.03 100.01 18577
5/16/2013 97.42 98.15 96.93 97.59 14804
5/15/2013 95.89 97.95 95.41 97.83 14477
5/14/2013 93.88 96.81 93.88 96.68 12932
5/13/2013 93.75 94.90 93.28 93.99 9173
5/10/2013 93.15 94.45 93.12 94.05 9209
5/9/2013 93.15 93.88 92.79 92.95 8254
5/8/2013 92.50 93.23 92.18 93.23 10546
5/7/2013 92.26 93.49 92.07 93.14 8540
5/6/2013 91.22 92.18 91.02 91.88 10766
5/3/2013 89.96 92.73 89.96 91.38 13279
5/2/2013 87.60 88.57 87.36 88.49 10689
5/1/2013 88.04 88.28 87.06 87.20 12883
4/30/2013 88.68 88.73 87.31 88.57 15401
4/29/2013 89.39 89.99 88.57 88.83 7628
4/26/2013 90.66 91.12 88.07 88.74 8949
4/25/2013 89.60 91.25 89.30 90.55 13366
4/24/2013 88.09 89.52 88.05 89.37 13163
4/23/2013 87.06 87.87 86.78 87.68 9597
4/22/2013 85.82 87.37 84.50 86.63 14387
4/19/2013 86.41 86.52 85.13 85.55 15290
4/18/2013 87.80 88.04 85.59 85.93 9014
4/17/2013 87.08 88.06 85.96 87.75 15939
4/16/2013 86.93 88.12 86.42 88.02 11592
4/15/2013 88.37 88.48 85.96 85.96 17954
4/12/2013 89.51 89.74 88.47 89.04 10372
4/11/2013 90.51 90.61 89.71 89.96 14294
4/10/2013 90.69 91.09 89.99 90.41 13878
4/9/2013 90.33 91.09 89.71 90.55 7774
4/8/2013 89.29 90.22 89.09 89.90 9695
4/5/2013 87.77 89.67 87.71 89.38 17673
4/4/2013 87.76 89.67 87.73 89.42 16864
4/3/2013 88.66 88.94 87.21 87.53 18247
4/2/2013 90.14 90.36 88.31 88.79 11642
4/1/2013 91.39 91.60 89.51 89.65 8959
3/28/2013 90.27 91.58 89.67 91.58 12417
3/27/2013 89.44 90.32 88.69 90.15 14585
3/26/2013 91.84 91.84 90.19 90.28 15498
3/25/2013 92.68 92.81 90.33 90.98 11773
3/22/2013 91.88 92.37 91.71 92.08 13285
3/21/2013 93.80 94.21 91.90 92.02 17004
3/20/2013 95.64 95.92 94.38 94.97 11078
3/19/2013 96.27 96.46 93.87 95.18 11208
3/18/2013 95.56 96.74 94.96 96.08 11069
3/15/2013 96.71 97.32 96.30 96.72 11749
3/14/2013 97.31 97.95 97.07 97.25 10068
3/13/2013 97.07 97.22 96.24 96.99 6448
3/12/2013 97.70 97.75 96.03 97.05 10786
3/11/2013 97.60 98.06 97.32 97.93 6025
3/8/2013 97.67 98.15 97.04 97.95 9718
3/7/2013 96.63 97.75 96.42 97.24 10675
3/6/2013 96.98 97.21 95.93 96.42 7418
3/5/2013 94.54 96.72 94.54 96.45 12812
3/4/2013 94.15 94.17 92.52 93.65 9608
3/1/2013 93.82 94.90 92.75 94.45 9242
2/28/2013 93.65 95.26 93.06 94.48 10367
2/27/2013 91.50 93.77 91.45 93.56 11448
2/26/2013 91.63 92.27 91.04 91.65 15766
2/25/2013 95.09 95.25 90.83 90.90 16505
2/22/2013 93.89 94.64 93.62 94.54 8989
2/21/2013 94.58 94.58 92.62 93.26 13355
2/20/2013 97.43 97.43 94.75 95.02 13640
2/19/2013 96.31 97.50 96.28 97.46 11130
2/15/2013 96.27 97.29 95.71 96.04 12152
2/14/2013 95.77 97.03 95.53 96.31 10449
2/13/2013 95.60 96.57 95.37 96.33 15499
2/12/2013 94.28 95.59 93.95 95.18 11527
2/11/2013 94.10 94.57 93.43 94.39 6400
2/8/2013 93.83 94.48 93.69 94.32 5665
2/7/2013 93.68 94.64 93.07 93.80 10477
2/6/2013 92.88 93.83 92.13 93.45 10100
2/5/2013 93.54 94.36 93.05 93.95 17090
2/4/2013 93.05 93.64 92.45 92.51 10320
2/1/2013 93.92 94.11 93.34 93.85 15091
1/31/2013 93.41 94.14 92.80 92.97 11994
1/30/2013 94.10 94.77 93.09 93.28 10528
1/29/2013 93.58 94.30 93.28 94.15 9526
1/28/2013 94.75 94.81 93.58 93.82 12625
1/25/2013 94.38 94.57 93.69 94.37 7239
1/24/2013 92.99 94.69 92.83 93.97 12257
1/23/2013 93.24 93.65 92.67 93.05 13784
1/22/2013 93.26 93.57 91.91 93.28 19339
1/18/2013 92.50 93.70 90.00 93.70 42660
1/17/2013 90.00 91.93 89.70 91.36 23306
1/16/2013 89.12 89.95 88.73 89.84 9334
1/15/2013 88.57 90.00 88.54 89.64 8335
1/14/2013 88.99 89.49 88.48 89.32 9578
1/11/2013 89.52 89.52 88.35 89.04 9030
1/10/2013 90.64 90.73 88.64 89.60 16365
1/9/2013 88.62 90.25 88.59 90.17 14825
1/8/2013 88.67 88.98 87.51 88.32 12426
1/7/2013 88.08 88.35 87.26 88.25 14473
1/4/2013 88.65 88.92 88.30 88.82 7757
1/3/2013 87.60 88.73 87.45 88.34 13361
1/2/2013 87.45 88.58 86.51 87.66 19628
12/31/2012 83.53 85.17 83.16 85.06 8317
12/28/2012 83.74 84.80 83.69 83.86 4914
12/27/2012 84.68 85.07 83.39 84.49 5995
12/26/2012 85.23 85.23 84.52 84.67 4977
12/24/2012 85.07 86.00 84.72 84.87 3155
Marketplace
Trading Center