Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 81.43 83.66 81.43 83.66 2,559,955 +2.65(+3.27%)
Jan 28, 2016 79.80 81.41 79.77 81.01 2,245,934 +2.06(+2.61%)
Jan 27, 2016 78.79 80.42 77.69 78.95 1,924,064 -0.07(-0.09%)
Jan 26, 2016 80.42 81.63 75.84 79.02 6,049,046 +3.14(+4.14%)
Jan 25, 2016 76.51 77.44 75.62 75.88 2,266,738 -1.46(-1.89%)
Jan 22, 2016 77.18 78.82 76.37 77.34 1,797,365 +1.61(+2.13%)
Jan 21, 2016 74.62 77.16 73.97 75.73 1,487,717 +1.24(+1.66%)
Jan 20, 2016 74.41 75.51 71.74 74.49 2,990,591 -1.17(-1.55%)
Jan 19, 2016 77.01 77.07 75.04 75.66 1,489,580 -0.10(-0.14%)
Jan 15, 2016 75.77 75.77 75.77 75.77 2,847,036 -2.29(-2.93%)
Jan 14, 2016 77.40 79.59 76.06 78.06 2,412,367 +0.80(+1.04%)
Jan 13, 2016 78.34 78.87 77.07 77.26 1,665,030 -0.68(-0.87%)
Jan 12, 2016 78.62 78.88 76.51 77.94 1,429,082 +0.12(+0.15%)
Jan 11, 2016 78.38 78.59 77.01 77.81 1,536,449 -0.16(-0.20%)
Jan 08, 2016 80.01 80.46 77.78 77.97 1,852,562 -1.43(-1.80%)
Jan 07, 2016 79.40 80.48 78.88 79.40 1,384,407 -1.37(-1.70%)
Jan 06, 2016 80.69 81.47 80.06 80.77 1,574,269 -1.08(-1.33%)
Jan 05, 2016 83.76 83.77 81.50 81.85 1,531,521 -1.38(-1.66%)
Jan 04, 2016 83.51 83.36 81.19 83.23 1,674,266 -0.28(-0.33%)
Dec 31, 2015 84.18 83.51 83.51 83.51 1,081,908 -1.17(-1.38%)
Dec 30, 2015 85.43 85.87 84.59 84.68 740,588 -1.02(-1.19%)
Dec 29, 2015 85.49 85.97 84.80 85.69 774,182 +0.77(+0.90%)
Dec 28, 2015 85.66 86.15 84.67 84.93 766,422 -1.05(-1.22%)
Dec 24, 2015 85.44 85.98 85.98 85.98 607,151 +0.32(+0.37%)
Dec 23, 2015 83.91 86.16 83.84 85.66 1,233,897 +2.57(+3.10%)
Dec 22, 2015 81.48 83.51 81.31 83.08 1,135,377 +1.99(+2.45%)
Dec 21, 2015 81.30 81.73 80.62 81.10 1,226,453 +0.48(+0.60%)
Dec 18, 2015 81.43 82.44 80.61 80.61 2,261,768 -1.35(-1.65%)
Dec 17, 2015 84.93 84.93 81.94 81.97 1,767,663 -3.04(-3.58%)
Dec 16, 2015 82.75 85.14 82.15 85.00 1,990,036 +2.61(+3.17%)
Dec 15, 2015 81.73 82.48 80.55 82.40 2,439,187 +0.17(+0.21%)
Dec 14, 2015 82.32 82.98 81.23 82.22 1,427,311 -0.06(-0.07%)
Dec 11, 2015 83.10 83.28 82.17 82.28 1,679,858 -2.10(-2.49%)
Dec 10, 2015 84.02 85.16 83.95 84.38 1,282,923 +0.28(+0.33%)
Dec 09, 2015 83.43 85.29 83.43 84.11 1,151,334 -0.06(-0.07%)
Dec 08, 2015 85.28 85.55 83.97 84.17 1,631,148 -2.14(-2.47%)
Dec 07, 2015 87.59 87.98 86.03 86.31 1,308,048 -1.90(-2.16%)
Dec 04, 2015 87.30 88.53 86.93 88.21 1,939,988 +0.97(+1.12%)
Dec 03, 2015 88.14 88.54 86.33 87.24 1,900,730 -0.55(-0.63%)
Dec 02, 2015 89.12 89.27 87.58 87.79 1,228,064 -1.33(-1.50%)
Dec 01, 2015 90.22 90.61 88.41 89.12 1,594,980 -1.00(-1.11%)
Nov 30, 2015 89.79 91.10 89.55 90.12 1,190,437 +0.83(+0.93%)
Nov 27, 2015 89.18 89.90 88.94 89.29 364,579 -0.04(-0.05%)
Nov 25, 2015 89.36 89.34 89.34 89.34 795,521 +0.14(+0.15%)
Nov 24, 2015 88.48 89.58 88.32 89.20 1,099,744 +0.27(+0.30%)
Nov 23, 2015 89.16 90.09 88.65 88.93 1,169,182 -0.39(-0.43%)
Nov 20, 2015 89.78 90.62 89.11 89.32 1,147,592 +0.02(+0.02%)
Nov 19, 2015 88.27 89.58 87.82 89.30 1,092,238 +1.00(+1.13%)
Nov 18, 2015 87.40 88.41 87.19 88.30 1,031,757 +1.45(+1.67%)
Nov 17, 2015 87.79 88.34 86.80 86.86 1,063,985 -0.89(-1.01%)
Nov 16, 2015 85.96 87.81 85.71 87.74 825,429 +1.77(+2.05%)
Nov 13, 2015 85.51 86.95 84.94 85.98 1,633,627 +0.47(+0.54%)
Nov 12, 2015 87.27 87.75 85.38 85.51 2,062,983 -2.81(-3.18%)
Nov 11, 2015 88.43 88.55 87.58 88.32 1,279,969 +0.32(+0.36%)
Nov 10, 2015 88.11 88.70 87.19 88.00 1,164,886 -0.34(-0.39%)
Nov 09, 2015 90.09 90.55 88.04 88.35 1,479,259 -1.95(-2.16%)
Nov 06, 2015 90.45 90.95 89.04 90.30 1,360,021 -0.59(-0.65%)
Nov 05, 2015 90.46 91.16 89.09 90.89 1,247,748 +0.33(+0.37%)
Nov 04, 2015 91.84 92.44 90.42 90.56 1,685,848 -1.14(-1.24%)
Nov 03, 2015 91.11 92.30 90.57 91.70 1,307,182 +0.28(+0.31%)
Nov 02, 2015 89.53 91.74 89.11 91.42 1,400,011 +1.80(+2.01%)
Oct 30, 2015 89.65 90.41 89.16 89.62 1,425,633 +0.16(+0.18%)
Oct 29, 2015 87.86 89.54 87.59 89.46 1,632,485 +1.31(+1.49%)
Oct 28, 2015 87.25 89.02 85.07 88.15 1,556,274 +1.28(+1.47%)
Oct 27, 2015 86.05 86.95 84.83 86.87 1,683,632 -0.26(-0.29%)
Oct 26, 2015 88.00 88.46 86.56 87.13 1,806,813 -1.10(-1.24%)
Oct 23, 2015 86.89 88.28 86.55 88.22 3,377,996 +1.97(+2.28%)
Oct 22, 2015 83.39 87.75 83.39 86.26 5,854,409 -0.84(-0.96%)
Oct 21, 2015 87.74 89.56 86.84 87.09 2,323,793 -0.33(-0.38%)
Oct 20, 2015 85.07 88.04 84.20 87.43 2,752,671 +1.79(+2.09%)
Oct 19, 2015 85.76 85.91 85.01 85.64 1,270,788 -0.49(-0.57%)
Oct 16, 2015 87.34 87.39 85.26 86.13 1,910,483 -1.50(-1.71%)
Oct 15, 2015 87.86 87.86 85.51 87.62 1,957,715 +0.06(+0.07%)
Oct 14, 2015 88.35 88.95 86.63 87.56 1,694,875 -1.08(-1.22%)
Oct 13, 2015 90.39 90.61 88.41 88.64 1,967,151 -2.37(-2.61%)
Oct 12, 2015 90.82 91.19 90.37 91.01 1,220,242 +0.40(+0.44%)
Oct 09, 2015 92.19 92.27 90.55 90.61 1,692,839 -0.81(-0.89%)
Oct 08, 2015 88.64 92.32 88.51 91.43 1,752,754 +2.37(+2.66%)
Oct 07, 2015 88.41 91.01 87.74 89.05 1,664,233 +1.34(+1.52%)
Oct 06, 2015 87.26 88.69 86.86 87.72 1,242,478 +0.30(+0.34%)
Oct 05, 2015 84.06 87.70 84.06 87.42 1,854,218 +3.42(+4.07%)
Oct 02, 2015 81.02 84.01 80.01 84.00 1,883,309 +1.79(+2.18%)
Oct 01, 2015 82.99 84.36 81.51 82.22 1,762,075 -1.07(-1.28%)
Sep 30, 2015 83.76 84.06 81.40 83.29 1,782,413 +0.68(+0.83%)
Sep 29, 2015 81.60 83.23 81.01 82.60 1,751,517 +1.40(+1.72%)
Sep 28, 2015 82.06 82.51 81.13 81.21 1,592,756 -1.58(-1.91%)
Sep 25, 2015 84.53 84.54 82.52 82.79 1,981,472 -1.02(-1.22%)
Sep 24, 2015 84.47 84.49 81.26 83.81 2,937,444 -2.29(-2.66%)
Sep 23, 2015 87.29 87.57 86.02 86.10 2,109,943 -0.97(-1.11%)
Sep 22, 2015 86.53 87.50 85.96 87.07 2,005,320 -0.65(-0.74%)
Sep 21, 2015 87.68 88.50 87.17 87.72 1,555,480 +0.46(+0.53%)
Sep 18, 2015 90.00 90.00 87.05 87.26 3,091,493 -4.06(-4.44%)
Sep 17, 2015 93.02 93.31 91.01 91.31 1,685,665 -1.86(-1.99%)
Sep 16, 2015 92.45 93.38 92.09 93.17 1,522,916 +0.58(+0.63%)
Sep 15, 2015 90.15 92.81 89.95 92.59 1,697,384 +2.76(+3.08%)
Sep 14, 2015 90.71 90.71 89.35 89.82 1,304,879 -1.12(-1.23%)
Sep 11, 2015 89.76 91.03 89.50 90.95 1,339,600 +0.94(+1.05%)
Sep 10, 2015 90.12 90.75 89.44 90.00 1,049,799 -0.27(-0.30%)
Sep 09, 2015 92.49 92.56 90.09 90.28 1,264,810 -1.32(-1.44%)
Sep 08, 2015 90.63 91.69 90.11 91.60 1,137,437 +2.75(+3.09%)
Sep 04, 2015 88.77 88.85 88.85 88.85 1,231,128 -1.27(-1.41%)
Sep 03, 2015 91.05 91.94 89.89 90.12 2,137,775 -1.10(-1.20%)
Sep 02, 2015 91.68 91.68 90.04 91.21 2,046,500 +0.75(+0.83%)
Sep 01, 2015 90.00 91.55 89.88 90.46 3,235,711 -1.69(-1.84%)
Aug 31, 2015 91.23 92.74 90.64 92.15 1,782,505 +0.58(+0.64%)
Aug 28, 2015 91.28 92.47 90.79 91.57 1,961,316 -0.20(-0.21%)
Aug 27, 2015 89.39 91.78 88.72 91.77 2,687,319 +3.54(+4.01%)
Aug 26, 2015 86.43 88.28 85.86 88.23 3,721,021 +2.82(+3.30%)
Aug 25, 2015 89.55 92.03 85.38 85.42 3,120,616 -1.90(-2.17%)
Aug 24, 2015 85.88 90.55 84.84 87.31 3,165,940 -2.86(-3.17%)
Aug 21, 2015 91.06 92.22 90.10 90.17 2,867,038 -1.83(-1.99%)
Aug 20, 2015 93.82 94.48 91.96 92.00 1,920,236 -2.67(-2.82%)
Aug 19, 2015 95.36 95.40 94.08 94.67 1,147,661 -1.23(-1.29%)
Aug 18, 2015 95.81 96.45 95.36 95.90 1,115,794 +0.12(+0.12%)
Aug 17, 2015 96.12 96.18 94.86 95.79 1,423,025 -0.90(-0.93%)
Aug 14, 2015 96.44 97.59 96.17 96.69 1,184,119 +0.33(+0.34%)
Aug 13, 2015 95.97 96.92 95.28 96.36 1,497,814 +0.04(+0.04%)
Aug 12, 2015 94.99 96.69 94.31 96.31 2,236,314 +0.54(+0.57%)
Aug 11, 2015 96.65 96.78 95.52 95.77 2,255,880 -1.87(-1.92%)
Aug 10, 2015 95.49 97.81 95.39 97.64 2,639,559 +3.05(+3.23%)
Aug 07, 2015 94.43 95.61 94.09 94.59 2,171,125 +0.15(+0.16%)
Aug 06, 2015 94.36 95.48 93.90 94.43 3,662,095 +0.19(+0.20%)
Aug 05, 2015 92.01 95.33 92.01 94.25 6,004,516 +2.47(+2.69%)
Aug 04, 2015 94.59 95.99 91.46 91.78 9,957,988 -3.84(-4.01%)
Aug 03, 2015 95.90 95.97 94.65 95.62 2,337,503 -0.29(-0.30%)
Jul 31, 2015 96.26 96.53 95.74 95.90 1,840,478 +0.14(+0.15%)
Jul 30, 2015 94.67 95.96 94.36 95.76 1,264,514 +0.72(+0.76%)
Jul 29, 2015 93.35 95.33 93.00 95.04 1,940,953 +1.68(+1.80%)
Jul 28, 2015 93.28 93.57 93.00 93.35 2,256,564 +0.50(+0.54%)
Jul 27, 2015 92.86 93.26 92.52 92.85 1,164,020 -0.74(-0.79%)
Jul 24, 2015 94.39 94.39 93.27 93.59 1,315,771 -0.76(-0.80%)
Jul 23, 2015 94.69 95.69 94.16 94.35 1,295,539 -0.49(-0.52%)
Jul 22, 2015 95.10 95.56 94.69 94.84 1,139,143 -0.48(-0.51%)
Jul 21, 2015 96.19 96.20 95.09 95.33 1,986,845 -1.30(-1.35%)
Jul 20, 2015 96.25 96.81 95.84 96.63 639,513 +0.34(+0.35%)
Jul 17, 2015 97.04 97.32 96.02 96.29 757,795 -0.76(-0.78%)
Jul 16, 2015 96.49 97.48 96.49 97.04 816,363 +0.89(+0.93%)
Jul 15, 2015 97.32 97.41 95.88 96.15 1,049,084 -1.34(-1.38%)
Jul 14, 2015 96.66 97.72 96.15 97.49 1,244,958 +0.62(+0.64%)
Jul 13, 2015 96.81 97.35 96.63 96.87 1,674,184 +0.55(+0.57%)
Jul 10, 2015 96.76 96.97 95.39 96.32 1,399,301 +0.20(+0.20%)
Jul 09, 2015 97.40 97.40 96.07 96.13 1,260,181 +0.22(+0.23%)
Jul 08, 2015 97.72 97.99 95.44 95.90 1,937,503 -2.47(-2.51%)
Jul 07, 2015 97.84 98.66 96.43 98.37 1,796,012 +0.29(+0.29%)
Jul 06, 2015 98.06 99.11 97.62 98.08 850,480 -0.85(-0.86%)
Jul 02, 2015 100.00 98.93 98.93 98.93 1,018,584 -0.71(-0.72%)
Jul 01, 2015 99.58 99.79 99.09 99.65 1,297,943 +0.70(+0.70%)
Jun 30, 2015 99.47 100.05 98.75 98.95 1,641,356 +0.55(+0.56%)
Jun 29, 2015 99.20 99.68 98.37 98.40 2,379,824 -2.12(-2.11%)
Jun 26, 2015 100.57 100.69 100.06 100.52 1,074,903 -0.06(-0.06%)
Jun 25, 2015 101.59 101.77 100.41 100.57 1,165,001 -1.11(-1.09%)
Jun 24, 2015 100.94 101.80 100.83 101.68 1,138,445 +0.60(+0.59%)
Jun 23, 2015 101.23 101.64 100.69 101.08 1,106,050 -0.25(-0.24%)
Jun 22, 2015 101.19 101.59 100.93 101.33 753,089 +0.52(+0.51%)
Jun 19, 2015 100.98 101.19 100.54 100.81 1,863,089 -0.27(-0.27%)
Jun 18, 2015 101.09 101.61 100.55 101.08 1,219,213 +0.41(+0.41%)
Jun 17, 2015 100.72 100.98 100.03 100.68 1,299,191 +0.25(+0.25%)
Jun 16, 2015 100.57 100.82 99.83 100.42 1,220,368 -0.12(-0.12%)
Jun 15, 2015 100.29 100.90 99.86 100.54 1,553,007 -0.82(-0.81%)
Jun 12, 2015 101.85 102.22 101.00 101.36 1,166,351 -0.89(-0.87%)
Jun 11, 2015 102.57 102.89 101.99 102.25 1,020,826 +0.00(+0.00%)
Jun 10, 2015 102.01 102.37 101.17 102.25 1,509,472 +0.89(+0.88%)
Jun 09, 2015 101.14 102.17 100.98 101.36 1,088,688 +0.20(+0.20%)
Jun 08, 2015 101.58 101.61 100.90 101.15 1,239,584 -0.72(-0.71%)
Jun 05, 2015 101.49 101.99 100.86 101.88 1,009,831 +0.20(+0.20%)
Jun 04, 2015 102.67 103.07 101.50 101.67 1,585,748 -1.46(-1.42%)
Jun 03, 2015 103.03 103.89 102.51 103.13 1,210,802 +0.51(+0.50%)
Jun 02, 2015 102.21 103.58 101.65 102.62 1,404,538 +0.16(+0.16%)
Jun 01, 2015 102.67 102.85 101.65 102.46 1,471,316 +0.03(+0.02%)
May 29, 2015 103.85 103.85 101.98 102.44 2,589,088 -1.56(-1.50%)
May 28, 2015 104.84 104.98 103.14 104.00 1,356,160 -0.92(-0.88%)
May 27, 2015 104.28 105.05 103.56 104.92 1,138,420 +0.61(+0.59%)
May 26, 2015 105.83 105.90 104.07 104.31 1,207,440 -1.79(-1.69%)
May 22, 2015 106.47 106.10 106.10 106.10 1,103,231 -0.35(-0.33%)
May 21, 2015 104.44 106.61 104.41 106.45 2,489,955 +2.08(+1.99%)
May 20, 2015 103.89 104.67 103.45 104.38 1,073,226 +0.51(+0.49%)
May 19, 2015 104.30 104.51 103.00 103.87 974,305 -0.51(-0.49%)
May 18, 2015 103.84 104.56 102.84 104.38 1,215,230 +0.32(+0.31%)
May 15, 2015 105.87 106.11 103.46 104.05 1,336,497 -1.92(-1.81%)
May 14, 2015 105.78 106.09 105.21 105.97 1,027,426 +1.21(+1.15%)
May 13, 2015 103.67 105.30 103.47 104.77 1,304,400 +1.32(+1.27%)
May 12, 2015 103.56 103.82 102.81 103.45 1,017,617 -0.57(-0.55%)
May 11, 2015 103.66 104.62 103.57 104.02 1,199,326 +0.68(+0.66%)
May 08, 2015 104.12 104.61 103.11 103.34 1,515,238 +0.45(+0.44%)
May 07, 2015 102.94 103.30 102.36 102.89 1,208,293 -0.08(-0.08%)
May 06, 2015 103.47 103.71 102.38 102.97 1,795,313 -0.45(-0.44%)
May 05, 2015 103.22 105.01 102.91 103.42 3,326,301 +0.50(+0.49%)
May 04, 2015 102.36 103.22 102.10 102.92 1,476,008 +0.79(+0.77%)
May 01, 2015 101.62 102.72 101.08 102.14 1,546,721 +1.13(+1.12%)
Apr 30, 2015 100.68 101.27 100.22 101.00 2,046,362 -0.27(-0.27%)
Apr 29, 2015 99.87 102.27 99.03 101.27 2,657,127 -0.51(-0.50%)
Apr 28, 2015 100.70 102.21 99.03 101.78 4,950,332 -3.90(-3.69%)
Apr 27, 2015 103.86 105.76 103.72 105.68 2,059,313 +2.03(+1.96%)
Apr 24, 2015 104.15 104.30 103.19 103.65 988,325 -0.80(-0.76%)
Apr 23, 2015 104.56 105.08 103.58 104.45 1,379,005 -0.03(-0.03%)
Apr 22, 2015 103.36 104.57 102.54 104.48 1,722,405 +1.12(+1.09%)
Apr 21, 2015 103.91 104.17 102.78 103.36 1,158,542 -0.58(-0.56%)
Apr 20, 2015 103.58 104.45 103.28 103.94 1,537,182 +1.15(+1.12%)
Apr 17, 2015 103.44 103.44 102.67 102.79 2,183,604 -1.56(-1.50%)
Apr 16, 2015 103.99 104.67 103.48 104.35 1,712,472 -0.15(-0.15%)
Apr 15, 2015 102.85 104.80 102.85 104.51 1,312,562 +1.96(+1.92%)
Apr 14, 2015 101.92 102.86 101.34 102.54 1,057,852 +0.58(+0.56%)
Apr 13, 2015 101.97 102.49 101.35 101.97 740,105 -0.02(-0.02%)
Apr 10, 2015 101.46 102.25 100.54 101.99 937,077 +0.64(+0.63%)
Apr 09, 2015 101.16 101.68 99.95 101.35 1,130,487 +0.05(+0.05%)
Apr 08, 2015 100.90 101.55 99.96 101.30 1,534,074 -0.19(-0.19%)
Apr 07, 2015 102.58 102.81 101.38 101.49 1,056,326 -1.29(-1.25%)
Apr 06, 2015 99.46 103.70 99.39 102.78 1,706,210 +2.93(+2.93%)
Apr 02, 2015 100.11 99.85 99.85 99.85 1,246,502 -0.35(-0.35%)
Apr 01, 2015 100.22 101.13 98.93 100.20 1,260,420 -0.31(-0.31%)
Mar 31, 2015 100.44 100.82 99.43 100.51 1,345,778 -0.45(-0.44%)
Mar 30, 2015 100.78 101.32 100.28 100.96 1,189,802 +0.98(+0.98%)
Mar 27, 2015 99.87 100.05 98.96 99.98 860,256 +0.67(+0.67%)
Mar 26, 2015 98.46 99.68 98.10 99.31 1,544,404 +0.31(+0.32%)
Mar 25, 2015 101.50 101.92 98.93 99.00 1,853,933 -2.15(-2.12%)
Mar 24, 2015 100.79 101.59 100.07 101.15 1,207,417 +0.41(+0.41%)
Mar 23, 2015 102.26 102.27 100.48 100.73 1,512,217 -0.96(-0.95%)
Mar 20, 2015 101.33 102.39 100.84 101.70 3,001,877 +0.52(+0.51%)
Mar 19, 2015 102.20 102.33 100.56 101.18 1,068,655 -1.75(-1.70%)
Mar 18, 2015 100.56 103.11 99.41 102.93 1,971,572 +1.87(+1.85%)
Mar 17, 2015 100.70 101.14 99.82 101.06 1,346,585 -0.52(-0.51%)
Mar 16, 2015 100.06 101.66 99.85 101.58 1,264,181 +1.96(+1.97%)
Mar 13, 2015 99.86 99.86 98.90 99.62 1,484,007 -0.58(-0.58%)
Mar 12, 2015 100.08 100.39 98.90 100.20 1,603,565 +0.65(+0.65%)
Mar 11, 2015 99.25 99.73 98.04 99.55 1,969,783 +0.67(+0.68%)
Mar 10, 2015 98.97 99.53 98.33 98.88 1,224,026 -1.32(-1.32%)
Mar 09, 2015 99.98 100.33 99.44 100.20 2,158,948 +0.12(+0.12%)
Mar 06, 2015 102.18 102.57 99.78 100.08 2,442,553 -3.34(-3.23%)
Mar 05, 2015 102.97 103.43 102.10 103.42 1,304,238 +0.63(+0.61%)
Mar 04, 2015 103.73 104.40 102.09 102.80 1,560,795 -1.60(-1.53%)
Mar 03, 2015 105.50 106.57 104.07 104.40 1,001,285 -0.34(-0.32%)
Mar 02, 2015 103.82 105.12 102.91 104.73 1,452,045 +0.91(+0.88%)
Feb 27, 2015 104.02 104.47 102.45 103.82 1,553,981 -0.44(-0.42%)
Feb 26, 2015 104.33 104.85 103.69 104.26 1,200,140 -0.20(-0.19%)
Feb 25, 2015 104.21 104.90 103.65 104.46 880,677 -0.08(-0.07%)
Feb 24, 2015 103.86 104.83 103.78 104.53 1,537,760 +0.33(+0.32%)
Feb 23, 2015 104.41 104.66 103.42 104.20 806,493 -0.47(-0.44%)
Feb 20, 2015 103.98 104.74 103.16 104.67 1,092,804 +0.37(+0.36%)
Feb 19, 2015 103.29 104.41 103.07 104.30 1,072,651 +0.34(+0.33%)
Feb 18, 2015 104.17 104.68 103.38 103.96 1,022,190 -0.30(-0.28%)
Feb 17, 2015 104.90 105.19 103.53 104.25 918,653 -0.73(-0.69%)
Feb 13, 2015 103.34 104.98 104.98 104.98 1,568,290 +1.89(+1.83%)
Feb 12, 2015 102.56 103.39 102.16 103.09 1,265,193 +1.24(+1.21%)
Feb 11, 2015 102.56 102.71 100.70 101.86 1,654,015 -0.80(-0.77%)
Feb 10, 2015 102.85 102.92 101.50 102.65 1,537,812 +0.40(+0.39%)
Feb 09, 2015 101.67 102.82 101.32 102.26 1,499,233 +0.22(+0.22%)
Feb 06, 2015 101.60 102.55 101.44 102.04 1,864,798 +0.75(+0.74%)
Feb 05, 2015 101.01 102.02 100.36 101.29 1,000,286 +0.51(+0.51%)
Feb 04, 2015 101.64 101.89 100.28 100.78 1,300,688 -1.29(-1.26%)
Feb 03, 2015 101.46 102.19 101.15 102.07 1,300,165 +1.36(+1.35%)
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.