Parker-Hannifin (NY: PH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.94	33.28	32.27	32.57	6,434,865	-0.32(-0.96%)
May 28, 2009	32.48	33.32	31.96	32.89	4,358,110	-0.56(-1.68%)
May 27, 2009	33.99	34.55	33.43	33.45	3,109,298	-0.36(-1.07%)
May 26, 2009	32.51	34.32	32.48	33.82	3,475,965	+1.03(+3.15%)
May 22, 2009	32.72	33.38	32.30	32.78	1,714,614	-0.02(-0.07%)
May 21, 2009	33.09	33.38	32.45	32.81	3,873,653	-0.76(-2.25%)
May 20, 2009	35.09	35.25	33.45	33.56	4,477,498	-1.16(-3.35%)
May 19, 2009	34.88	35.23	34.29	34.73	3,066,282	-0.40(-1.14%)
May 18, 2009	33.95	35.20	33.78	35.13	3,169,461	+1.47(+4.37%)
May 15, 2009	33.43	34.28	33.21	33.65	2,573,030	+0.21(+0.62%)
May 14, 2009	33.33	34.18	33.22	33.45	2,811,239	+0.17(+0.51%)
May 13, 2009	34.03	34.03	33.10	33.28	2,843,462	-1.21(-3.51%)
May 12, 2009	35.03	35.07	33.72	34.49	2,738,528	-0.60(-1.71%)
May 11, 2009	35.90	36.00	34.93	35.09	2,165,134	-1.26(-3.48%)
May 08, 2009	35.88	36.54	35.15	36.35	2,530,940	+1.18(+3.35%)
May 07, 2009	36.85	36.85	34.89	35.17	3,651,838	-1.36(-3.73%)
May 06, 2009	36.36	36.86	35.77	36.54	2,367,932	+0.62(+1.74%)
May 05, 2009	36.60	36.94	35.43	35.91	4,041,013	-0.79(-2.16%)
May 04, 2009	35.60	36.81	35.47	36.71	1,867,695	+1.11(+3.12%)
May 01, 2009	34.89	35.91	34.40	35.60	2,749,256	+0.64(+1.83%)
Apr 30, 2009	35.10	36.32	34.92	34.96	3,782,716	+0.32(+0.93%)
Apr 29, 2009	33.80	35.23	33.67	34.63	2,861,540	+1.31(+3.93%)
Apr 28, 2009	32.76	34.37	32.70	33.32	3,585,911	-0.06(-0.18%)
Apr 27, 2009	33.61	33.95	33.11	33.38	3,842,944	-0.45(-1.34%)
Apr 24, 2009	33.97	34.45	33.57	33.84	5,277,845	-0.08(-0.25%)
Apr 23, 2009	32.37	33.96	32.30	33.92	5,028,977	+1.58(+4.89%)
Apr 22, 2009	30.39	32.57	30.28	32.34	5,080,795	+1.71(+5.59%)
Apr 21, 2009	29.26	30.77	29.21	30.63	3,688,298	+1.23(+4.17%)
Apr 20, 2009	30.44	30.44	29.18	29.41	3,796,733	-1.48(-4.79%)
Apr 17, 2009	30.33	31.07	29.70	30.89	4,631,878	+0.89(+2.98%)
Apr 16, 2009	27.18	30.68	26.98	29.99	7,584,831	+2.01(+7.19%)
Apr 15, 2009	28.10	28.46	27.48	27.98	4,749,494	-0.52(-1.81%)
Apr 14, 2009	28.57	29.11	28.09	28.50	2,157,793	-0.56(-1.94%)
Apr 13, 2009	28.94	29.29	28.14	29.06	2,820,960	-1.10(-3.65%)
Apr 09, 2009	28.64	30.22	28.64	30.16	3,473,239	+1.97(+6.97%)
Apr 08, 2009	28.29	28.72	27.76	28.20	2,892,922	-0.02(-0.08%)
Apr 07, 2009	28.77	28.77	28.01	28.22	3,589,301	-1.02(-3.48%)
Apr 06, 2009	29.69	29.69	28.77	29.24	4,345,668	-0.48(-1.61%)
Apr 03, 2009	29.27	29.92	28.69	29.71	3,363,031	+0.60(+2.07%)
Apr 02, 2009	27.63	29.65	27.37	29.11	4,764,065	+2.26(+8.41%)
Apr 01, 2009	25.92	26.98	25.54	26.86	2,645,549	+0.66(+2.53%)
Mar 31, 2009	26.22	26.73	25.91	26.19	2,398,078	+0.18(+0.71%)
Mar 30, 2009	26.70	26.98	25.60	26.01	2,277,255	-1.96(-7.00%)
Mar 26, 2009	26.43	27.99	26.36	27.97	3,809,540	+1.63(+6.21%)
Mar 25, 2009	25.45	26.93	25.45	26.33	5,562,619	+0.15(+0.56%)
Mar 24, 2009	25.76	26.63	25.61	26.18	2,751,270	+0.05(+0.21%)
Mar 23, 2009	25.21	26.15	25.17	26.13	2,322,233	+1.92(+7.93%)
Mar 20, 2009	25.37	25.37	24.06	24.21	2,297,359	-1.02(-4.03%)
Mar 19, 2009	25.21	25.51	24.77	25.23	2,529,152	+0.30(+1.21%)
Mar 18, 2009	24.03	25.19	23.56	24.93	2,660,389	+0.69(+2.86%)
Mar 17, 2009	23.26	24.23	22.98	24.23	2,116,007	+0.75(+3.18%)
Mar 16, 2009	23.72	24.23	23.41	23.49	2,678,409	-0.23(-0.98%)
Mar 13, 2009	23.96	24.07	23.32	23.72	0	-0.17(-0.71%)
Mar 12, 2009	23.31	23.96	22.63	23.89	1,885,895	+0.58(+2.48%)
Mar 11, 2009	23.47	23.57	22.87	23.31	2,986,270	+0.21(+0.90%)
Mar 10, 2009	21.87	23.10	21.87	23.10	3,048,740	+1.63(+7.57%)
Mar 09, 2009	21.77	22.41	21.34	21.48	3,148,033	-0.59(-2.69%)
Mar 06, 2009	22.57	22.94	21.36	22.07	0	-0.22(-1.00%)
Mar 05, 2009	23.02	23.39	21.91	22.29	4,424,784	-1.85(-7.66%)
Mar 04, 2009	24.35	24.51	23.83	24.14	4,693,720	-0.08(-0.32%)

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.