Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

534.65 -3.44 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 540.77 543.29 531.77 534.65 557,969 -3.44(-0.64%)
Apr 18, 2024 545.00 547.93 537.38 538.09 393,025 -2.48(-0.46%)
Apr 17, 2024 548.39 548.39 536.39 540.57 515,367 -3.57(-0.66%)
Apr 16, 2024 545.00 546.91 536.84 544.14 634,755 +0.77(+0.14%)
Apr 15, 2024 560.71 561.90 540.88 543.37 671,313 -6.95(-1.26%)
Apr 12, 2024 550.08 554.32 546.37 550.32 462,893 -5.47(-0.98%)
Apr 11, 2024 553.20 558.15 550.58 555.79 391,294 +0.42(+0.08%)
Apr 10, 2024 553.32 560.64 547.96 555.37 538,384 -5.98(-1.07%)
Apr 09, 2024 568.00 568.88 547.99 561.35 488,137 -4.58(-0.81%)
Apr 08, 2024 566.73 568.78 562.96 565.93 449,607 -0.74(-0.13%)
Apr 05, 2024 554.23 566.98 553.48 566.67 484,473 +11.02(+1.98%)
Apr 04, 2024 565.12 570.15 551.75 555.65 610,223 -2.92(-0.52%)
Apr 03, 2024 550.00 561.12 548.50 558.57 564,514 +11.13(+2.03%)
Apr 02, 2024 551.49 551.49 545.14 547.44 625,528 -3.57(-0.65%)
Apr 01, 2024 555.79 556.00 550.23 551.01 372,658 -4.78(-0.86%)
Mar 28, 2024 556.34 556.36 553.13 555.79 608,035 -2.26(-0.40%)
Mar 27, 2024 552.45 558.64 548.91 558.05 517,545 +8.89(+1.62%)
Mar 26, 2024 550.80 554.88 549.01 549.16 425,398 -1.37(-0.25%)
Mar 25, 2024 553.77 556.26 549.70 550.53 393,408 -4.36(-0.79%)
Mar 22, 2024 558.37 561.00 553.44 554.89 394,332 -5.75(-1.03%)
Mar 21, 2024 550.17 561.13 548.65 560.64 620,051 +14.18(+2.59%)
Mar 20, 2024 538.76 547.54 537.73 546.46 402,709 +7.62(+1.41%)
Mar 19, 2024 535.81 540.27 535.08 538.84 544,991 +2.58(+0.48%)
Mar 18, 2024 538.94 540.26 535.92 536.26 495,412 +0.84(+0.16%)
Mar 15, 2024 532.14 538.50 531.32 535.42 669,851 -0.83(-0.15%)
Mar 14, 2024 543.91 544.99 531.44 536.25 612,378 -3.31(-0.61%)
Mar 13, 2024 540.57 540.57 537.34 539.56 514,381 +1.28(+0.24%)
Mar 12, 2024 536.04 539.10 531.69 538.28 510,833 +2.24(+0.42%)
Mar 11, 2024 533.93 536.61 528.00 536.04 593,242 -1.31(-0.24%)
Mar 08, 2024 539.88 543.00 532.67 537.35 522,530 -2.13(-0.39%)
Mar 07, 2024 535.16 539.72 533.03 539.48 573,544 +8.25(+1.55%)
Mar 06, 2024 531.08 533.48 528.31 531.23 901,082 +3.23(+0.61%)
Mar 05, 2024 532.90 534.92 526.04 528.00 679,662 -7.51(-1.40%)
Mar 04, 2024 537.74 543.92 535.14 535.51 399,038 -2.29(-0.43%)
Mar 01, 2024 535.46 539.06 534.47 537.80 513,603 +2.35(+0.44%)
Feb 29, 2024 531.89 536.50 527.24 535.45 851,830 +4.35(+0.82%)
Feb 28, 2024 531.12 536.57 530.00 531.10 433,598 -0.39(-0.07%)
Feb 27, 2024 532.90 533.30 527.05 531.49 389,368 +0.68(+0.13%)
Feb 26, 2024 530.47 532.95 528.00 530.81 483,080 -0.26(-0.05%)
Feb 23, 2024 532.90 534.10 526.64 531.07 547,877 +1.07(+0.20%)
Feb 22, 2024 531.95 535.55 528.27 530.00 602,385 +6.29(+1.20%)
Feb 21, 2024 522.19 524.06 518.40 523.71 473,427 +4.18(+0.80%)
Feb 20, 2024 516.33 521.06 513.05 519.53 685,790 -0.53(-0.10%)
Feb 16, 2024 524.03 527.43 520.00 520.06 703,280 -1.81(-0.35%)
Feb 15, 2024 523.71 527.06 520.13 521.87 644,902 -0.04(-0.01%)
Feb 14, 2024 519.76 525.36 518.27 521.91 688,540 +10.28(+2.01%)
Feb 13, 2024 510.00 513.27 505.67 511.63 801,184 -6.57(-1.27%)
Feb 12, 2024 519.05 521.37 516.79 518.20 575,535 -3.18(-0.61%)
Feb 09, 2024 516.24 521.50 513.99 521.38 565,279 +5.87(+1.14%)
Feb 08, 2024 512.82 515.59 509.01 515.51 478,902 +2.77(+0.54%)
Feb 07, 2024 513.77 516.02 510.16 512.74 531,104 +2.66(+0.52%)
Feb 06, 2024 508.22 510.11 503.58 510.08 650,988 +2.67(+0.53%)
Feb 05, 2024 504.95 510.63 504.95 507.40 796,436 -1.49(-0.29%)
Feb 02, 2024 498.15 513.37 487.04 508.89 1,168,588 +10.15(+2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.