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 28, 2004	19.10	19.12	18.88	19.03	861,876	-0.09(-0.47%)
May 27, 2004	18.98	19.18	18.96	19.12	1,605,631	+0.25(+1.34%)
May 26, 2004	18.93	18.99	18.79	18.87	1,027,090	-0.14(-0.76%)
May 25, 2004	18.48	19.03	18.38	19.01	936,991	+0.40(+2.17%)
May 24, 2004	18.68	18.97	18.42	18.61	1,245,235	+0.07(+0.35%)
May 21, 2004	18.43	18.59	18.31	18.54	1,750,217	+0.35(+1.90%)
May 20, 2004	18.27	18.29	18.02	18.20	1,227,526	-0.15(-0.82%)
May 19, 2004	18.67	19.02	18.35	18.35	2,508,567	+0.14(+0.77%)
May 18, 2004	18.01	18.31	17.99	18.21	2,268,433	+0.04(+0.23%)
May 17, 2004	18.47	18.48	18.12	18.17	1,378,729	-0.55(-2.95%)
May 14, 2004	18.89	18.95	18.56	18.72	1,251,851	-0.11(-0.58%)
May 13, 2004	18.60	19.00	18.44	18.83	3,217,684	+0.18(+0.99%)
May 12, 2004	18.38	18.67	18.09	18.64	3,530,209	+0.33(+1.81%)
May 11, 2004	18.17	18.32	18.17	18.31	1,487,510	+0.30(+1.65%)
May 10, 2004	18.47	18.51	17.72	18.01	3,615,248	-0.55(-2.95%)
May 07, 2004	18.84	19.04	18.56	18.56	2,065,078	-0.42(-2.20%)
May 06, 2004	18.79	19.06	18.70	18.98	2,455,247	+0.04(+0.22%)
May 05, 2004	18.88	19.06	18.80	18.94	2,150,896	+0.13(+0.71%)
May 04, 2004	19.10	19.20	18.76	18.80	1,900,253	-0.26(-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.