PH
Parker-Hannifin Corporation
20:00:02
953.27 $
0.0000 (%0.00)
Previous Close: 945.97
Day Low₺949.1
Day High₺964.98
PH: Parker-Hannifin Corporation Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 66.6908
CLOSE 66.7475
Low
LOW 53.5
High
HIGH 87.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 54.66 | 55.04 | 54.17 | 54.52 |
| 01/05/2010 | 54.35 | 54.82 | 53.94 | 54.26 |
| 01/06/2010 | 54.14 | 54.47 | 53.8 | 54.03 |
| 01/07/2010 | 53.75 | 54.9 | 53.75 | 54.67 |
| 01/08/2010 | 54.47 | 56.23 | 54.12 | 56.22 |
| 01/11/2010 | 57.1 | 58.03 | 56.57 | 57.82 |
| 01/12/2010 | 57.45 | 58.09 | 57.38 | 57.94 |
| 01/13/2010 | 58.09 | 58.59 | 57.09 | 58.25 |
| 01/14/2010 | 58.03 | 58.94 | 57.56 | 58.79 |
| 01/15/2010 | 58.66 | 59.15 | 57.94 | 58.56 |
| 01/19/2010 | 61.74 | 62.85 | 60.58 | 61.42 |
| 01/20/2010 | 61.13 | 61.18 | 59.4 | 60.61 |
| 01/21/2010 | 60.4 | 61.43 | 58.76 | 59.52 |
| 01/22/2010 | 59.44 | 59.44 | 57.59 | 57.62 |
| 01/25/2010 | 58.52 | 59.04 | 56.37 | 57.37 |
| 01/26/2010 | 56.9 | 57.3 | 56.07 | 56.6 |
| 01/27/2010 | 56.49 | 57.74 | 56.15 | 57.4 |
| 01/28/2010 | 57.71 | 57.8 | 55.68 | 56.32 |
| 01/29/2010 | 56.83 | 57.86 | 55.67 | 55.91 |
| 02/01/2010 | 56.2 | 57.4 | 56.06 | 57.14 |
| 02/02/2010 | 57.55 | 58.21 | 57.2 | 58.14 |
| 02/03/2010 | 57.8 | 58.62 | 57.13 | 57.3 |
| 02/04/2010 | 56.52 | 56.74 | 54.93 | 54.93 |
| 02/05/2010 | 54.96 | 55.32 | 53.5 | 54.97 |
| 02/08/2010 | 54.95 | 55.17 | 53.95 | 54.54 |
| 02/09/2010 | 55.33 | 56.4 | 54.88 | 55.75 |
| 02/10/2010 | 55.7 | 55.98 | 54.86 | 55.55 |
| 02/11/2010 | 55.59 | 56.79 | 55.15 | 56.76 |
| 02/12/2010 | 55.91 | 56.63 | 55.21 | 56.08 |
| 02/16/2010 | 57.24 | 57.3 | 56.41 | 57.25 |
| 02/17/2010 | 57.75 | 58.33 | 57.26 | 58.19 |
| 02/18/2010 | 58.04 | 58.87 | 57.97 | 58.76 |
| 02/19/2010 | 58.59 | 59.29 | 58.2 | 59 |
| 02/22/2010 | 59.18 | 59.24 | 58.63 | 58.92 |
| 02/23/2010 | 58.72 | 59.06 | 57.76 | 58.31 |
| 02/24/2010 | 58.58 | 58.91 | 58.13 | 58.87 |
| 02/25/2010 | 57.55 | 59.06 | 57.46 | 58.9 |
| 02/26/2010 | 59.31 | 60.45 | 59.17 | 60.31 |
| 03/01/2010 | 60.17 | 62.58 | 60.15 | 61.71 |
| 03/02/2010 | 62.02 | 62.41 | 61.87 | 62.07 |
| 03/03/2010 | 63.2 | 63.66 | 62.3 | 62.41 |
| 03/04/2010 | 62.44 | 62.76 | 61.52 | 62.07 |
| 03/05/2010 | 62.86 | 63.23 | 62.51 | 62.93 |
| 03/08/2010 | 62.91 | 63.31 | 62.54 | 63.02 |
| 03/09/2010 | 62.89 | 63.6 | 62.68 | 63.33 |
| 03/10/2010 | 63.46 | 63.96 | 63.18 | 63.82 |
| 03/11/2010 | 63.84 | 63.85 | 63.03 | 63.69 |
| 03/12/2010 | 63.99 | 64.2 | 63.31 | 63.61 |
| 03/15/2010 | 63.65 | 63.89 | 63.27 | 63.84 |
| 03/16/2010 | 63.96 | 64.67 | 63.89 | 64.44 |
| 03/17/2010 | 64.74 | 65.74 | 64.46 | 65.37 |
| 03/18/2010 | 65.26 | 65.91 | 65.11 | 65.6 |
| 03/19/2010 | 65.75 | 66.41 | 64.89 | 65.11 |
| 03/22/2010 | 64.53 | 65.62 | 64.21 | 65.55 |
| 03/23/2010 | 65.78 | 66.71 | 65.16 | 66.57 |
| 03/24/2010 | 66.49 | 66.55 | 65.26 | 65.34 |
| 03/25/2010 | 66.16 | 66.42 | 64.7 | 64.79 |
| 03/26/2010 | 65.01 | 65.93 | 64.44 | 64.61 |
| 03/29/2010 | 64.92 | 65.31 | 64.77 | 65.24 |
| 03/30/2010 | 65.57 | 66.23 | 65.34 | 65.52 |
| 03/31/2010 | 65.33 | 65.55 | 64.69 | 64.74 |
| 04/01/2010 | 65.12 | 65.69 | 64.8 | 65.27 |
| 04/05/2010 | 65.4 | 66.56 | 65.4 | 66.42 |
| 04/06/2010 | 66.16 | 66.32 | 65.7 | 66.32 |
| 04/07/2010 | 66.05 | 67.06 | 65.9 | 66.5 |
| 04/08/2010 | 66.37 | 67.75 | 65.84 | 67.59 |
| 04/09/2010 | 67.77 | 68.67 | 67.51 | 68.48 |
| 04/12/2010 | 69.54 | 69.66 | 68.5 | 69.48 |
| 04/13/2010 | 69.27 | 69.85 | 69.03 | 69.76 |
| 04/14/2010 | 70.22 | 70.81 | 70.17 | 70.54 |
| 04/15/2010 | 70.3 | 70.72 | 70.01 | 70.21 |
| 04/16/2010 | 69.78 | 70.02 | 68.87 | 69.07 |
| 04/19/2010 | 69.04 | 69.74 | 67.99 | 69.39 |
| 04/20/2010 | 71.75 | 72.5 | 67.12 | 67.8 |
| 04/21/2010 | 68.37 | 71.17 | 68.37 | 71 |
| 04/22/2010 | 70.52 | 70.8 | 69.7 | 70.44 |
| 04/23/2010 | 70.13 | 70.99 | 69.75 | 70.99 |
| 04/26/2010 | 71 | 71.73 | 70.89 | 71.16 |
| 04/27/2010 | 70.64 | 71.36 | 68.5 | 68.75 |
| 04/28/2010 | 69.26 | 69.43 | 68.09 | 69.06 |
| 04/29/2010 | 69.65 | 71.29 | 69.65 | 71.23 |
| 04/30/2010 | 71.22 | 71.78 | 69.09 | 69.18 |
| 05/03/2010 | 69.87 | 70.98 | 69.41 | 70.82 |
| 05/04/2010 | 69.47 | 69.47 | 67.47 | 67.98 |
| 05/05/2010 | 67 | 67.63 | 66.64 | 67.24 |
| 05/06/2010 | 66.79 | 67.56 | 59.47 | 64.5 |
| 05/07/2010 | 64.39 | 64.83 | 61.91 | 62.25 |
| 05/10/2010 | 65.76 | 68.02 | 64.62 | 67.69 |
| 05/11/2010 | 66.89 | 68.02 | 66.48 | 67.05 |
| 05/12/2010 | 67.45 | 69.46 | 67.45 | 69.06 |
| 05/13/2010 | 68.71 | 69.69 | 68.02 | 68.18 |
| 05/14/2010 | 68.04 | 68.04 | 65.81 | 66.46 |
| 05/17/2010 | 66.54 | 67.46 | 64.5 | 66.27 |
| 05/18/2010 | 66.82 | 67.13 | 64.69 | 64.95 |
| 05/19/2010 | 64.7 | 65.18 | 62.4 | 63.63 |
| 05/20/2010 | 61.86 | 62.18 | 59.42 | 59.7 |
| 05/21/2010 | 58.24 | 60.58 | 58.24 | 60.57 |
| 05/24/2010 | 60.45 | 60.92 | 59.37 | 59.56 |
| 05/25/2010 | 58.01 | 60 | 57.32 | 59.85 |
| 05/26/2010 | 60.53 | 61.74 | 60.03 | 60.27 |
| 05/27/2010 | 61.75 | 62.73 | 60.96 | 62.73 |
| 05/28/2010 | 62.86 | 62.86 | 60.92 | 61.46 |
| 06/01/2010 | 60.66 | 62.12 | 59.48 | 59.5 |
| 06/02/2010 | 59.74 | 61.68 | 59.74 | 61.68 |
| 06/03/2010 | 62.14 | 62.36 | 61.41 | 61.98 |
| 06/04/2010 | 60.04 | 60.66 | 58.08 | 58.52 |
| 06/07/2010 | 59.04 | 59.04 | 56.96 | 57.08 |
| 06/08/2010 | 57.51 | 58.23 | 56.68 | 58.12 |
| 06/09/2010 | 58.94 | 60.28 | 58.2 | 58.42 |
| 06/10/2010 | 59.63 | 60.97 | 59.63 | 60.85 |
| 06/11/2010 | 60.07 | 61.38 | 59.83 | 61.06 |
| 06/14/2010 | 61.99 | 62.54 | 60.69 | 60.89 |
| 06/15/2010 | 61.82 | 63.55 | 61.54 | 63.47 |
| 06/16/2010 | 62.88 | 63.2 | 61.31 | 61.74 |
| 06/17/2010 | 62.2 | 62.52 | 60.68 | 61.5 |
| 06/18/2010 | 61.66 | 61.84 | 60.67 | 60.86 |
| 06/21/2010 | 61.86 | 62.18 | 60.65 | 61.03 |
| 06/22/2010 | 60.98 | 61.21 | 58.43 | 58.53 |
| 06/23/2010 | 58.61 | 59.37 | 57.63 | 58.64 |
| 06/24/2010 | 58.3 | 58.62 | 56.6 | 56.64 |
| 06/25/2010 | 56.5 | 58.26 | 56.22 | 58.21 |
| 06/28/2010 | 58.31 | 58.88 | 57.57 | 57.99 |
| 06/29/2010 | 56.84 | 56.93 | 55.18 | 56.16 |
| 06/30/2010 | 55.92 | 56.98 | 55.34 | 55.46 |
| 07/01/2010 | 55.7 | 55.93 | 54.26 | 55.23 |
| 07/02/2010 | 55.44 | 55.78 | 54.6 | 55.02 |
| 07/06/2010 | 55.79 | 56.42 | 54.4 | 54.8 |
| 07/07/2010 | 55.14 | 56.96 | 54.89 | 56.87 |
| 07/08/2010 | 57.4 | 57.64 | 56.29 | 57.27 |
| 07/09/2010 | 57.34 | 57.61 | 56.75 | 57.32 |
| 07/12/2010 | 56.97 | 57.22 | 56.1 | 56.44 |
| 07/13/2010 | 57.36 | 58.63 | 57.12 | 58.27 |
| 07/14/2010 | 57.91 | 57.94 | 56.95 | 57.4 |
| 07/15/2010 | 57.45 | 58.18 | 57.05 | 58.08 |
| 07/16/2010 | 57.61 | 57.73 | 56.11 | 56.26 |
| 07/19/2010 | 56.52 | 56.98 | 56.09 | 56.88 |
| 07/20/2010 | 55.78 | 58.09 | 55.63 | 57.97 |
| 07/21/2010 | 58.66 | 59.8 | 57.84 | 58.29 |
| 07/22/2010 | 59.35 | 60.71 | 59.21 | 60.6 |
| 07/23/2010 | 60.33 | 62.21 | 60.12 | 62.19 |
| 07/26/2010 | 62.13 | 62.66 | 61.56 | 62.36 |
| 07/27/2010 | 62.92 | 62.93 | 60.74 | 61.09 |
| 07/28/2010 | 60.98 | 61.99 | 60.95 | 61.81 |
| 07/29/2010 | 62.39 | 63.29 | 60.91 | 61.56 |
| 07/30/2010 | 61.1 | 62.39 | 60.2 | 62.12 |
| 08/02/2010 | 63.36 | 64.31 | 62.68 | 63.85 |
| 08/03/2010 | 64.14 | 64.68 | 62.32 | 64.18 |
| 08/04/2010 | 63.67 | 64.89 | 63.02 | 64.44 |
| 08/05/2010 | 63.98 | 65.49 | 63.79 | 65.39 |
| 08/06/2010 | 64.36 | 65.67 | 64.36 | 65.48 |
| 08/09/2010 | 65.83 | 65.92 | 64.67 | 65.31 |
| 08/10/2010 | 64 | 65.14 | 63.84 | 65.04 |
| 08/11/2010 | 62.75 | 63.81 | 62.1 | 62.35 |
| 08/12/2010 | 61.1 | 62.92 | 61.06 | 62.83 |
| 08/13/2010 | 62.67 | 63.8 | 62.48 | 63.52 |
| 08/16/2010 | 62.99 | 63.47 | 62.06 | 63.4 |
| 08/17/2010 | 63.95 | 65.99 | 63.93 | 65.51 |
| 08/18/2010 | 65.42 | 66.25 | 64.91 | 65.87 |
| 08/19/2010 | 64.75 | 64.9 | 63.41 | 63.8 |
| 08/20/2010 | 63.23 | 63.85 | 62.61 | 63.23 |
| 08/23/2010 | 63.69 | 64.41 | 61.91 | 61.98 |
| 08/24/2010 | 60.84 | 61.15 | 60.26 | 60.3 |
| 08/25/2010 | 59.56 | 60.18 | 58.71 | 59.66 |
| 08/26/2010 | 59.97 | 60.62 | 59.46 | 59.85 |
| 08/27/2010 | 60.52 | 60.93 | 59.29 | 60.69 |
| 08/30/2010 | 60.59 | 60.93 | 59.34 | 59.36 |
| 08/31/2010 | 58.9 | 59.85 | 58.72 | 59.16 |
| 09/01/2010 | 60.19 | 62.31 | 60.19 | 62.2 |
| 09/02/2010 | 62.53 | 63.78 | 62.3 | 63.7 |
| 09/03/2010 | 64.84 | 65.48 | 64.01 | 64.97 |
| 09/07/2010 | 64.29 | 64.7 | 64.01 | 64.15 |
| 09/08/2010 | 64.32 | 65.59 | 64.25 | 65.04 |
| 09/09/2010 | 66.03 | 66.03 | 64.62 | 64.96 |
| 09/10/2010 | 65.3 | 65.8 | 64.95 | 65.05 |
| 09/13/2010 | 66.1 | 67.89 | 65.96 | 67.75 |
| 09/14/2010 | 67.64 | 67.69 | 66.97 | 66.98 |
| 09/15/2010 | 66.64 | 67.34 | 66.21 | 67.21 |
| 09/16/2010 | 66.98 | 67.35 | 66.7 | 67.22 |
| 09/17/2010 | 67.76 | 68.83 | 67.09 | 68.53 |
| 09/20/2010 | 68.77 | 70 | 68.23 | 69.84 |
| 09/21/2010 | 69.55 | 70.3 | 69.24 | 69.46 |
| 09/22/2010 | 69.46 | 70.1 | 69.04 | 69.38 |
| 09/23/2010 | 68.57 | 68.7 | 67.55 | 67.76 |
| 09/24/2010 | 69.06 | 70.21 | 68.83 | 69.88 |
| 09/27/2010 | 69.68 | 69.94 | 69.3 | 69.42 |
| 09/28/2010 | 69.63 | 70.34 | 68.57 | 70.11 |
| 09/29/2010 | 69.64 | 71.13 | 69.53 | 70.45 |
| 09/30/2010 | 70.8 | 72.12 | 69.79 | 70.06 |
| 10/01/2010 | 70.56 | 70.91 | 69.33 | 70.41 |
| 10/04/2010 | 69.98 | 70.37 | 67.52 | 68.28 |
| 10/05/2010 | 69.23 | 71.65 | 69.03 | 71.02 |
| 10/06/2010 | 70.72 | 71.27 | 69.64 | 70.19 |
| 10/07/2010 | 70.57 | 70.88 | 69.96 | 70.71 |
| 10/08/2010 | 70.73 | 71.5 | 69.96 | 71.18 |
| 10/11/2010 | 70.65 | 71.4 | 69.91 | 70.94 |
| 10/12/2010 | 70.89 | 70.92 | 69.36 | 70.53 |
| 10/13/2010 | 71.14 | 72.41 | 70.88 | 71.79 |
| 10/14/2010 | 71.46 | 71.76 | 70.75 | 71.17 |
| 10/15/2010 | 72.02 | 72.02 | 70.45 | 71.03 |
| 10/18/2010 | 71.21 | 72.64 | 71.11 | 72.42 |
| 10/19/2010 | 78.26 | 78.71 | 74.23 | 75.08 |
| 10/20/2010 | 75.56 | 76.41 | 75.02 | 75.49 |
| 10/21/2010 | 76.05 | 77.25 | 74.77 | 75.95 |
| 10/22/2010 | 76.16 | 76.39 | 75.55 | 76.31 |
| 10/25/2010 | 76.87 | 77.95 | 76.84 | 77.19 |
| 10/26/2010 | 76.51 | 76.88 | 74.79 | 76.5 |
| 10/27/2010 | 75.76 | 76.08 | 74.91 | 75.98 |
| 10/28/2010 | 76.49 | 77.11 | 75.27 | 75.87 |
| 10/29/2010 | 75.59 | 77.16 | 75.4 | 76.55 |
| 11/01/2010 | 77.31 | 78.47 | 76.74 | 77.3 |
| 11/02/2010 | 78.06 | 78.83 | 77.7 | 78.51 |
| 11/03/2010 | 78.78 | 79.18 | 76.63 | 77.86 |
| 11/04/2010 | 79.39 | 80.49 | 79.03 | 80.38 |
| 11/05/2010 | 79.98 | 81.81 | 79.93 | 81.68 |
| 11/08/2010 | 81.04 | 81.21 | 80.28 | 80.82 |
| 11/09/2010 | 80.96 | 80.96 | 79.45 | 79.83 |
| 11/10/2010 | 79.93 | 80.63 | 79.25 | 80.46 |
| 11/11/2010 | 79.84 | 81.31 | 79.66 | 81.31 |
| 11/12/2010 | 80.54 | 80.6 | 78.8 | 79.39 |
| 11/15/2010 | 80.08 | 81.27 | 79.2 | 80.4 |
| 11/16/2010 | 79.68 | 79.83 | 77.49 | 78.46 |
| 11/17/2010 | 76.27 | 78.84 | 76.27 | 78.05 |
| 11/18/2010 | 79 | 80.63 | 78.91 | 79.83 |
| 11/19/2010 | 80.07 | 81.28 | 79.62 | 81.18 |
| 11/22/2010 | 80.5 | 81.6 | 80.05 | 81.37 |
| 11/23/2010 | 80.3 | 80.41 | 79 | 79.93 |
| 11/24/2010 | 80.45 | 82.3 | 80.45 | 82.29 |
| 11/26/2010 | 81.46 | 82.2 | 81.16 | 81.46 |
| 11/29/2010 | 81 | 81.02 | 79.42 | 80.5 |
| 11/30/2010 | 79.47 | 80.6 | 79.02 | 80.23 |
| 12/01/2010 | 81.8 | 83.37 | 81.8 | 83.19 |
| 12/02/2010 | 83.16 | 84.52 | 82.84 | 83.99 |
| 12/03/2010 | 83.52 | 84.4 | 83.51 | 84.22 |
| 12/06/2010 | 83.78 | 84.93 | 83.69 | 84.7 |
| 12/07/2010 | 84.81 | 85.92 | 84.81 | 84.99 |
| 12/08/2010 | 85.33 | 85.73 | 84.76 | 85.09 |
| 12/09/2010 | 85.58 | 85.77 | 84.72 | 85.04 |
| 12/10/2010 | 85.17 | 86.35 | 85.12 | 86.14 |
| 12/13/2010 | 86.66 | 87.36 | 85.95 | 86.39 |
| 12/14/2010 | 86.38 | 86.71 | 85.75 | 86.1 |
| 12/15/2010 | 86.02 | 86.93 | 85.27 | 85.32 |
| 12/16/2010 | 85.46 | 85.85 | 84.92 | 85.35 |
| 12/17/2010 | 85.09 | 85.48 | 84.81 | 84.82 |
| 12/20/2010 | 85.03 | 85.42 | 84.48 | 84.97 |
| 12/21/2010 | 85.31 | 86.25 | 84.79 | 85.99 |
| 12/22/2010 | 85.91 | 86.3 | 85.41 | 85.6 |
| 12/23/2010 | 85.61 | 86.18 | 85.03 | 85.3 |
| 12/27/2010 | 85.07 | 85.98 | 84.85 | 85.81 |
| 12/28/2010 | 85.87 | 86.08 | 85.24 | 85.87 |
| 12/29/2010 | 86.24 | 86.8 | 86.02 | 86.15 |
| 12/30/2010 | 85.95 | 86.44 | 85.73 | 85.98 |
| 12/31/2010 | 85.9 | 86.68 | 85.76 | 86.3 |