Indicators

Parker-Hannifin (NY: PH )

512.45 -0.63 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.78	48.87	47.36	47.78	2,051,963	-0.99(-2.02%)
May 27, 2010	48.00	48.77	47.39	48.77	1,864,160	+1.91(+4.08%)
May 26, 2010	47.06	48.00	46.67	46.85	2,696,581	+0.33(+0.70%)
May 25, 2010	45.10	46.64	44.56	46.53	3,328,732	+0.23(+0.49%)
May 24, 2010	46.99	47.36	46.15	46.30	4,230,533	-0.79(-1.67%)
May 21, 2010	45.28	47.10	45.28	47.09	4,710,144	+0.68(+1.46%)
May 20, 2010	46.44	47.86	46.19	46.41	47,906	-3.06(-6.18%)
May 19, 2010	50.30	50.67	48.51	49.47	2,464,751	-1.03(-2.03%)
May 18, 2010	51.95	52.19	50.29	50.49	1,837,194	-0.82(-1.61%)
May 17, 2010	51.53	52.24	49.95	51.32	3,274,442	-0.15(-0.29%)
May 14, 2010	51.46	52.69	50.96	51.46	2,589,383	-1.33(-2.52%)
May 13, 2010	53.21	53.96	52.67	52.80	1,700,082	-0.68(-1.27%)
May 12, 2010	52.23	53.79	52.23	53.48	1,815,710	+1.56(+3.00%)
May 11, 2010	52.34	52.67	51.77	51.92	2,947,269	-0.50(-0.95%)
May 10, 2010	51.76	52.42	51.76	52.42	4,198,037	+4.21(+8.74%)
May 07, 2010	49.86	50.20	47.94	48.20	4,528,352	-1.74(-3.49%)
May 06, 2010	51.72	52.32	46.05	49.95	4,308,173	-1.76(-3.40%)
May 05, 2010	51.70	52.37	51.61	51.70	2,759,737	-0.94(-1.78%)
May 04, 2010	53.79	53.79	52.25	52.64	2,674,238	-2.20(-4.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.