Indicators

Parker-Hannifin (NY: PH )

531.52 +7.06 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.94	33.29	32.27	32.58	6,434,169	-0.32(-0.96%)
May 28, 2009	32.49	33.33	31.96	32.89	4,357,638	-0.56(-1.68%)
May 27, 2009	33.99	34.55	33.43	33.46	3,108,961	-0.36(-1.07%)
May 26, 2009	32.52	34.33	32.49	33.82	3,475,589	+1.03(+3.15%)
May 22, 2009	32.72	33.38	32.31	32.79	1,714,428	-0.02(-0.07%)
May 21, 2009	33.09	33.38	32.45	32.81	3,873,234	-0.76(-2.25%)
May 20, 2009	35.09	35.25	33.45	33.57	4,477,014	-1.16(-3.35%)
May 19, 2009	34.88	35.23	34.30	34.73	3,065,951	-0.40(-1.14%)
May 18, 2009	33.96	35.20	33.79	35.13	3,169,118	+1.47(+4.37%)
May 15, 2009	33.43	34.28	33.22	33.66	2,572,752	+0.21(+0.62%)
May 14, 2009	33.33	34.18	33.23	33.45	2,810,935	+0.17(+0.51%)
May 13, 2009	34.04	34.04	33.10	33.28	2,843,154	-1.21(-3.51%)
May 12, 2009	35.04	35.08	33.73	34.49	2,738,232	-0.60(-1.71%)
May 11, 2009	35.91	36.00	34.94	35.09	2,164,899	-1.26(-3.48%)
May 08, 2009	35.89	36.55	35.15	36.36	2,530,666	+1.18(+3.35%)
May 07, 2009	36.85	36.85	34.89	35.18	3,651,443	-1.36(-3.73%)
May 06, 2009	36.36	36.86	35.78	36.54	2,367,676	+0.62(+1.74%)
May 05, 2009	36.60	36.94	35.43	35.92	4,040,576	-0.79(-2.16%)
May 04, 2009	35.60	36.81	35.48	36.71	1,867,493	+1.11(+3.12%)

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.