Parker-Hannifin (NY: PH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	99.48	100.06	98.76	98.96	1,641,178	+0.55(+0.56%)
Jun 29, 2015	99.21	99.69	98.38	98.41	2,379,567	-2.12(-2.11%)
Jun 26, 2015	100.58	100.70	100.08	100.53	1,074,787	-0.06(-0.06%)
Jun 25, 2015	101.61	101.78	100.42	100.58	1,164,875	-1.11(-1.09%)
Jun 24, 2015	100.95	101.81	100.84	101.69	1,138,322	+0.60(+0.59%)
Jun 23, 2015	101.24	101.65	100.70	101.09	1,105,930	-0.25(-0.24%)
Jun 22, 2015	101.21	101.61	100.94	101.34	753,007	+0.52(+0.51%)
Jun 19, 2015	100.99	101.21	100.55	100.82	1,862,888	-0.27(-0.27%)
Jun 18, 2015	101.10	101.62	100.56	101.09	1,219,082	+0.41(+0.41%)
Jun 17, 2015	100.73	100.99	100.04	100.69	1,299,050	+0.25(+0.25%)
Jun 16, 2015	100.58	100.83	99.84	100.43	1,220,236	-0.12(-0.12%)
Jun 15, 2015	100.30	100.91	99.87	100.55	1,552,839	-0.83(-0.81%)
Jun 12, 2015	101.86	102.23	101.01	101.38	1,166,225	-0.88(-0.87%)
Jun 11, 2015	102.58	102.90	102.00	102.26	1,020,715	+0.00(+0.00%)
Jun 10, 2015	102.02	102.38	101.18	102.26	1,509,309	+0.89(+0.88%)
Jun 09, 2015	101.16	102.18	100.99	101.37	1,088,570	+0.20(+0.20%)
Jun 08, 2015	101.59	101.62	100.91	101.16	1,239,450	-0.72(-0.71%)
Jun 05, 2015	101.50	102.00	100.87	101.89	1,009,722	+0.20(+0.20%)
Jun 04, 2015	102.68	103.08	101.51	101.68	1,585,577	-1.46(-1.42%)
Jun 03, 2015	103.04	103.90	102.52	103.14	1,210,671	+0.51(+0.50%)
Jun 02, 2015	102.22	103.60	101.67	102.64	1,404,387	+0.16(+0.16%)
Jun 01, 2015	102.69	102.86	101.66	102.47	1,471,157	+0.03(+0.02%)
May 29, 2015	103.86	103.86	101.99	102.45	2,588,808	-1.57(-1.50%)
May 28, 2015	104.86	104.99	103.15	104.01	1,356,014	-0.92(-0.88%)
May 27, 2015	104.29	105.06	103.57	104.93	1,138,297	+0.61(+0.59%)
May 26, 2015	105.84	105.91	104.08	104.32	1,207,310	-1.80(-1.69%)
May 22, 2015	106.48	106.11	106.11	106.11	1,103,111	-0.35(-0.33%)
May 21, 2015	104.45	106.62	104.42	106.46	2,489,686	+2.08(+1.99%)
May 20, 2015	103.90	104.68	103.46	104.39	1,073,110	+0.51(+0.49%)
May 19, 2015	104.31	104.52	103.01	103.88	974,200	-0.51(-0.49%)
May 18, 2015	103.85	104.57	102.85	104.39	1,215,099	+0.32(+0.31%)
May 15, 2015	105.89	106.12	103.47	104.06	1,336,353	-1.92(-1.81%)
May 14, 2015	105.79	106.11	105.22	105.99	1,027,315	+1.21(+1.15%)
May 13, 2015	103.68	105.31	103.49	104.78	1,304,259	+1.32(+1.27%)
May 12, 2015	103.57	103.83	102.82	103.46	1,017,507	-0.57(-0.55%)
May 11, 2015	103.67	104.63	103.58	104.03	1,199,196	+0.68(+0.66%)
May 08, 2015	104.13	104.62	103.12	103.35	1,515,074	+0.45(+0.44%)
May 07, 2015	102.95	103.32	102.37	102.90	1,208,162	-0.08(-0.08%)
May 06, 2015	103.49	103.72	102.39	102.98	1,795,119	-0.45(-0.44%)
May 05, 2015	103.23	105.03	102.92	103.44	3,325,941	+0.50(+0.49%)
May 04, 2015	102.37	103.24	102.11	102.94	1,475,849	+0.79(+0.77%)
May 01, 2015	101.63	102.73	101.09	102.15	1,546,554	+1.13(+1.12%)
Apr 30, 2015	100.69	101.28	100.24	101.01	2,046,141	-0.27(-0.27%)
Apr 29, 2015	99.88	102.28	99.04	101.28	2,656,840	-0.51(-0.50%)
Apr 28, 2015	100.71	102.22	99.04	101.79	4,949,797	-3.90(-3.69%)
Apr 27, 2015	103.87	105.77	103.73	105.69	2,059,090	+2.03(+1.96%)
Apr 24, 2015	104.16	104.31	103.20	103.66	988,218	-0.80(-0.76%)
Apr 23, 2015	104.57	105.09	103.59	104.46	1,378,856	-0.03(-0.03%)
Apr 22, 2015	103.38	104.58	102.56	104.49	1,722,219	+1.13(+1.09%)
Apr 21, 2015	103.92	104.18	102.79	103.37	1,158,417	-0.58(-0.56%)
Apr 20, 2015	103.59	104.46	103.29	103.95	1,537,016	+1.15(+1.12%)
Apr 17, 2015	103.45	103.45	102.68	102.80	2,183,368	-1.57(-1.50%)
Apr 16, 2015	104.00	104.68	103.49	104.37	1,712,287	-0.15(-0.15%)
Apr 15, 2015	102.86	104.81	102.86	104.52	1,312,421	+1.96(+1.91%)
Apr 14, 2015	101.93	102.87	101.35	102.56	1,057,738	+0.58(+0.56%)
Apr 13, 2015	101.98	102.50	101.36	101.98	740,025	-0.03(-0.02%)
Apr 10, 2015	101.47	102.26	100.55	102.00	936,975	+0.64(+0.63%)
Apr 09, 2015	101.17	101.69	99.96	101.36	1,130,364	+0.05(+0.05%)
Apr 08, 2015	100.91	101.56	99.97	101.31	1,533,908	-0.19(-0.19%)
Apr 07, 2015	102.59	102.83	101.39	101.50	1,056,212	-1.29(-1.25%)
Apr 06, 2015	99.47	103.71	99.40	102.79	1,706,026	+2.93(+2.93%)
Apr 02, 2015	100.12	99.86	99.86	99.86	1,246,367	-0.35(-0.35%)

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.