| PARKER HANNIFIN CORP Add to My Watchlist | (NYSE: PH) |
| PARKER HANNIFI | 55.26 | -0.49 (-0.88%) | 177,262 |
| Historical Data for PH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 55.33 | 56.40 | 54.88 | 1,650,973 | 55.75 | +1.21 +2.22% |
| 02/08/10 | 54.95 | 55.17 | 53.95 | 1,728,131 | 54.54 | -0.43 -0.78% |
| 02/05/10 | 54.96 | 55.32 | 53.50 | 2,101,407 | 54.97 | +0.04 +0.07% |
| 02/04/10 | 56.52 | 56.74 | 54.93 | 1,969,123 | 54.93 | -3.02 -5.21% |
| 02/03/10 | 57.80 | 58.62 | 57.13 | 1,800,077 | 57.95 | -0.19 -0.33% |
| 02/02/10 | 57.55 | 58.21 | 57.20 | 1,919,309 | 58.14 | +1.19 +2.09% |
| 02/01/10 | 56.20 | 57.40 | 56.06 | 1,622,336 | 56.95 | +1.04 +1.86% |
| 01/29/10 | 56.83 | 57.86 | 55.67 | 2,134,648 | 55.91 | -0.41 -0.73% |
| 01/28/10 | 57.71 | 57.80 | 55.68 | 1,438,916 | 56.32 | -1.08 -1.88% |
| 01/27/10 | 56.49 | 57.74 | 56.15 | 3,339,494 | 57.40 | +0.80 +1.41% |
| 01/26/10 | 56.90 | 57.30 | 56.07 | 2,343,523 | 56.60 | -0.77 -1.34% |
| 01/25/10 | 58.52 | 59.04 | 56.37 | 2,042,830 | 57.37 | -0.25 -0.43% |
| 01/22/10 | 59.44 | 59.44 | 57.59 | 1,462,854 | 57.62 | -1.90 -3.19% |
| 01/21/10 | 60.40 | 61.43 | 58.76 | 2,014,747 | 59.52 | -1.09 -1.80% |
| 01/20/10 | 61.13 | 61.18 | 59.40 | 2,339,754 | 60.61 | -0.81 -1.32% |
| 01/19/10 | 61.74 | 62.85 | 60.58 | 3,741,372 | 61.42 | +2.86 +4.88% |
| 01/18/10 | 58.56 | 58.56 | 58.56 | 0 | 58.56 | 0.00 0.00% |
| 01/15/10 | 58.66 | 59.15 | 57.94 | 1,711,937 | 58.56 | -0.23 -0.39% |
| 01/14/10 | 58.03 | 58.94 | 57.56 | 1,003,100 | 58.79 | +0.54 +0.93% |
| 01/13/10 | 58.09 | 58.59 | 57.09 | 1,371,750 | 58.25 | +0.31 +0.54% |
| 01/12/10 | 57.45 | 58.09 | 57.38 | 1,750,654 | 57.94 | +0.12 +0.21% |
| 01/11/10 | 57.10 | 58.03 | 56.57 | 1,682,082 | 57.82 | +1.60 +2.85% |
| 01/08/10 | 54.47 | 56.23 | 54.12 | 1,075,135 | 56.22 | +1.55 +2.84% |
| 01/07/10 | 53.75 | 54.90 | 53.75 | 973,585 | 54.67 | +0.64 +1.18% |
| 01/06/10 | 54.14 | 54.47 | 53.80 | 1,670,606 | 54.03 | -0.23 -0.42% |
| 01/05/10 | 54.35 | 54.82 | 53.94 | 1,136,365 | 54.26 | -0.26 -0.48% |
| 01/04/10 | 54.66 | 55.04 | 54.17 | 960,904 | 54.52 | +0.64 +1.19% |
| 01/01/10 | 53.88 | 53.88 | 53.88 | 0 | 53.88 | 0.00 0.00% |
| 12/31/09 | 54.26 | 54.42 | 53.85 | 442,750 | 53.88 | -0.47 -0.86% |
| 12/30/09 | 54.35 | 54.69 | 54.16 | 515,491 | 54.35 | -0.11 -0.20% |
| 12/29/09 | 54.90 | 54.90 | 54.31 | 642,181 | 54.46 | -0.35 -0.64% |
| 12/28/09 | 55.23 | 55.23 | 54.38 | 548,456 | 54.81 | -0.15 -0.27% |
| 12/25/09 | 55.09 | 55.17 | 54.87 | 150,841 | 54.96 | 0.00 0.00% |
| 12/24/09 | 55.09 | 55.17 | 54.87 | 150,841 | 54.96 | +0.16 +0.29% |
| 12/23/09 | 54.60 | 55.06 | 54.00 | 817,440 | 54.80 | +0.32 +0.59% |
| 12/22/09 | 54.58 | 54.94 | 54.15 | 902,653 | 54.48 | -0.02 -0.04% |
| 12/21/09 | 54.57 | 54.82 | 54.23 | 925,674 | 54.50 | +0.51 +0.94% |
| 12/18/09 | 54.27 | 54.65 | 53.49 | 1,388,845 | 53.99 | -0.21 -0.39% |
| 12/17/09 | 55.26 | 55.41 | 54.17 | 950,903 | 54.20 | -1.52 -2.73% |
| 12/16/09 | 55.94 | 56.12 | 55.55 | 875,747 | 55.72 | +0.05 +0.09% |
| 12/15/09 | 55.74 | 56.28 | 55.55 | 790,159 | 55.67 | -0.05 -0.09% |
| 12/14/09 | 55.75 | 55.93 | 55.36 | 1,277,158 | 55.72 | +1.72 +3.19% |
| 12/11/09 | 53.80 | 54.39 | 53.66 | 997,520 | 54.00 | +0.24 +0.45% |
| 12/10/09 | 54.28 | 54.69 | 53.67 | 681,522 | 53.76 | -0.16 -0.30% |
| 12/09/09 | 54.97 | 54.97 | 53.30 | 1,061,278 | 53.92 | -0.17 -0.31% |
| 12/08/09 | 54.97 | 55.05 | 53.91 | 931,166 | 54.09 | -1.44 -2.59% |
| 12/07/09 | 55.19 | 55.87 | 54.92 | 1,473,519 | 55.53 | +0.22 +0.40% |
| 12/04/09 | 55.14 | 55.63 | 54.44 | 1,058,066 | 55.31 | +1.08 +1.99% |
| 12/03/09 | 54.91 | 55.43 | 54.11 | 841,333 | 54.23 | -0.67 -1.22% |
| 12/02/09 | 54.47 | 55.31 | 54.43 | 999,593 | 54.90 | +0.15 +0.27% |
| \/ Download Data To Spreadsheet | ||||||
