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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 165.0575
CLOSE 165.145
Low
LOW 139.92
High
HIGH 200.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 142.2 | 144.25 | 140.83 | 142.55 |
| 01/04/2017 | 142.5 | 143.2 | 141.9 | 142.64 |
| 01/05/2017 | 142.35 | 142.67 | 139.92 | 141.37 |
| 01/06/2017 | 141.91 | 142.4 | 141.06 | 141.49 |
| 01/09/2017 | 141.54 | 142.15 | 140.37 | 140.78 |
| 01/10/2017 | 141.16 | 142.05 | 140.74 | 141.83 |
| 01/11/2017 | 142.01 | 145.34 | 141.29 | 145.21 |
| 01/12/2017 | 144.5 | 144.61 | 141.68 | 143.75 |
| 01/13/2017 | 144.7 | 146.34 | 144.31 | 146.25 |
| 01/17/2017 | 145.4 | 145.46 | 143.55 | 143.62 |
| 01/18/2017 | 143.82 | 145.44 | 143.64 | 144.4 |
| 01/19/2017 | 144.39 | 145.52 | 143.17 | 143.75 |
| 01/20/2017 | 144.46 | 144.5 | 142.44 | 142.52 |
| 01/23/2017 | 142.5 | 142.82 | 141.06 | 142.5 |
| 01/24/2017 | 142.9 | 146.17 | 142.73 | 145.48 |
| 01/25/2017 | 146.04 | 149.88 | 145.79 | 149.52 |
| 01/26/2017 | 149.07 | 149.98 | 148.03 | 149.1 |
| 01/27/2017 | 149.53 | 150.14 | 148.97 | 149.27 |
| 01/30/2017 | 148.9 | 148.9 | 145.85 | 147.33 |
| 01/31/2017 | 146.86 | 147.52 | 144.82 | 147.13 |
| 02/01/2017 | 147.15 | 148.1 | 145.09 | 145.45 |
| 02/02/2017 | 148.98 | 152.87 | 148.04 | 149.75 |
| 02/03/2017 | 150.69 | 151.15 | 149.15 | 150.21 |
| 02/06/2017 | 149.62 | 150.11 | 148.05 | 148.65 |
| 02/07/2017 | 150.43 | 150.43 | 147.59 | 147.97 |
| 02/08/2017 | 146.89 | 147.63 | 145.38 | 147.45 |
| 02/09/2017 | 147.79 | 149.52 | 147.37 | 149.37 |
| 02/10/2017 | 149.76 | 150.33 | 149.05 | 150.25 |
| 02/13/2017 | 151.01 | 153.13 | 151 | 152.46 |
| 02/14/2017 | 151.95 | 152.83 | 150.95 | 152.63 |
| 02/15/2017 | 153.64 | 156.44 | 153.07 | 155.49 |
| 02/16/2017 | 155.47 | 155.75 | 153.43 | 154.41 |
| 02/17/2017 | 153.7 | 154.38 | 152.53 | 153.89 |
| 02/21/2017 | 154.12 | 155.96 | 154 | 155.62 |
| 02/22/2017 | 156.49 | 156.84 | 155.49 | 155.86 |
| 02/23/2017 | 156.48 | 156.48 | 152.89 | 153.7 |
| 02/24/2017 | 152.51 | 155.11 | 151.77 | 155.04 |
| 02/27/2017 | 154.84 | 156.27 | 154.2 | 156.14 |
| 02/28/2017 | 155.8 | 156.62 | 154.7 | 154.84 |
| 03/01/2017 | 156.94 | 159.05 | 155.03 | 158.44 |
| 03/02/2017 | 158.31 | 159.04 | 156.83 | 157.09 |
| 03/03/2017 | 157.01 | 157.33 | 155.95 | 157.06 |
| 03/06/2017 | 155.94 | 158.09 | 155.87 | 157.93 |
| 03/07/2017 | 158 | 158.43 | 156.84 | 157.49 |
| 03/08/2017 | 157.67 | 159.36 | 157.56 | 157.65 |
| 03/09/2017 | 157.36 | 158.16 | 155.25 | 156.29 |
| 03/10/2017 | 157.75 | 158.75 | 156.16 | 157.32 |
| 03/13/2017 | 157.88 | 159.07 | 157.06 | 158.08 |
| 03/14/2017 | 157.31 | 157.76 | 156.14 | 157.05 |
| 03/15/2017 | 157.9 | 160.08 | 157.72 | 159.58 |
| 03/16/2017 | 160.08 | 160.23 | 157.71 | 158.24 |
| 03/17/2017 | 158.35 | 159.51 | 157.88 | 159.1 |
| 03/20/2017 | 159.18 | 159.38 | 157.82 | 158.24 |
| 03/21/2017 | 159.2 | 159.69 | 156.48 | 156.9 |
| 03/22/2017 | 157.13 | 157.77 | 156.1 | 157.55 |
| 03/23/2017 | 157.63 | 158.71 | 156.7 | 158 |
| 03/24/2017 | 158.03 | 158.55 | 156.05 | 156.69 |
| 03/27/2017 | 154.86 | 156.32 | 152.62 | 155.65 |
| 03/28/2017 | 155.57 | 159.03 | 155.09 | 158.43 |
| 03/29/2017 | 158.55 | 159.86 | 157.93 | 158.97 |
| 03/30/2017 | 158.73 | 160.66 | 158.57 | 160.05 |
| 03/31/2017 | 159.35 | 161.23 | 159.02 | 160.32 |
| 04/03/2017 | 160.17 | 161.3 | 158.16 | 159.61 |
| 04/04/2017 | 159.49 | 160.93 | 158.84 | 160.25 |
| 04/05/2017 | 160.98 | 163.14 | 159.6 | 159.81 |
| 04/06/2017 | 160.13 | 161.41 | 159.63 | 160.23 |
| 04/07/2017 | 160.28 | 161.62 | 160.19 | 161.02 |
| 04/10/2017 | 161.23 | 162.64 | 160.28 | 160.35 |
| 04/11/2017 | 159.88 | 160.84 | 158.75 | 160.81 |
| 04/12/2017 | 161.14 | 161.57 | 155.21 | 155.42 |
| 04/13/2017 | 154.58 | 156.08 | 153.47 | 153.59 |
| 04/17/2017 | 154.6 | 155.88 | 153.65 | 155.72 |
| 04/18/2017 | 154.55 | 156.49 | 154.39 | 155.76 |
| 04/19/2017 | 156.56 | 156.7 | 154.17 | 154.82 |
| 04/20/2017 | 156.03 | 157.74 | 155.21 | 157.07 |
| 04/21/2017 | 157.33 | 157.76 | 156 | 156.31 |
| 04/24/2017 | 159 | 160.82 | 158.87 | 160.61 |
| 04/25/2017 | 161.76 | 165.6 | 161.57 | 165.22 |
| 04/26/2017 | 164.89 | 165.95 | 163.55 | 164.54 |
| 04/27/2017 | 165.51 | 166.6 | 159.45 | 161.98 |
| 04/28/2017 | 162.17 | 163 | 160.22 | 160.8 |
| 05/01/2017 | 161.29 | 161.29 | 157.97 | 158.93 |
| 05/02/2017 | 159.05 | 159.85 | 158.23 | 159.39 |
| 05/03/2017 | 158.49 | 159.81 | 158.31 | 159.65 |
| 05/04/2017 | 160.03 | 160.28 | 157.92 | 159.79 |
| 05/05/2017 | 160.03 | 160.5 | 157.79 | 159.2 |
| 05/08/2017 | 158.82 | 159.53 | 158.24 | 159.29 |
| 05/09/2017 | 159.45 | 159.87 | 158.62 | 159.25 |
| 05/10/2017 | 159.36 | 159.79 | 158.41 | 159.17 |
| 05/11/2017 | 158.56 | 159.47 | 157.3 | 159.03 |
| 05/12/2017 | 158.37 | 158.75 | 156.2 | 156.68 |
| 05/15/2017 | 157.29 | 157.67 | 155.55 | 156.53 |
| 05/16/2017 | 156.95 | 157.08 | 155.13 | 156.47 |
| 05/17/2017 | 154.94 | 155.11 | 152.8 | 152.91 |
| 05/18/2017 | 152.73 | 153.26 | 151.17 | 152.29 |
| 05/19/2017 | 153.47 | 158.28 | 153.07 | 157.21 |
| 05/22/2017 | 158.01 | 158.73 | 156.82 | 157.96 |
| 05/23/2017 | 158.17 | 158.75 | 156.9 | 158.05 |
| 05/24/2017 | 158.31 | 160.27 | 157.85 | 159.52 |
| 05/25/2017 | 159.86 | 160.49 | 158.36 | 159.04 |
| 05/26/2017 | 159.04 | 159.61 | 158.55 | 159.26 |
| 05/30/2017 | 158.38 | 159.64 | 158.07 | 159.33 |
| 05/31/2017 | 159.36 | 159.43 | 156.86 | 157.47 |
| 06/01/2017 | 158.24 | 159.95 | 157.4 | 159.39 |
| 06/02/2017 | 159.12 | 161.24 | 158.89 | 160.24 |
| 06/05/2017 | 160.11 | 160.11 | 157 | 157.08 |
| 06/06/2017 | 156.12 | 156.77 | 154.68 | 155.79 |
| 06/07/2017 | 156.25 | 156.25 | 152.1 | 152.68 |
| 06/08/2017 | 152.91 | 155.34 | 152.01 | 154.53 |
| 06/09/2017 | 155.12 | 158.17 | 155.12 | 157.04 |
| 06/12/2017 | 157.09 | 158.12 | 156 | 157.13 |
| 06/13/2017 | 157.03 | 158.57 | 156.72 | 158.45 |
| 06/14/2017 | 158.67 | 158.67 | 156.38 | 157.09 |
| 06/15/2017 | 155.71 | 159.5 | 155.21 | 159.36 |
| 06/16/2017 | 159.85 | 162.63 | 159.1 | 162.61 |
| 06/19/2017 | 163.6 | 165.17 | 162.88 | 164.35 |
| 06/20/2017 | 163.32 | 164.22 | 162.79 | 163.53 |
| 06/21/2017 | 162.81 | 162.94 | 157.9 | 158.11 |
| 06/22/2017 | 158.38 | 158.64 | 157 | 157.4 |
| 06/23/2017 | 157.14 | 159.8 | 156.92 | 159.63 |
| 06/26/2017 | 159.64 | 160.15 | 156.38 | 157.07 |
| 06/27/2017 | 157.16 | 157.6 | 156.1 | 156.22 |
| 06/28/2017 | 157.44 | 158.39 | 156.73 | 158.01 |
| 06/29/2017 | 158.53 | 158.53 | 155.56 | 157.05 |
| 06/30/2017 | 157.83 | 162.4 | 157.75 | 159.82 |
| 07/03/2017 | 160.57 | 162.04 | 159.58 | 161.22 |
| 07/05/2017 | 161.06 | 162.31 | 160.49 | 161.14 |
| 07/06/2017 | 160 | 161.3 | 159.13 | 159.45 |
| 07/07/2017 | 159.71 | 161.33 | 159.37 | 160.9 |
| 07/10/2017 | 160.35 | 164.09 | 159.37 | 163.35 |
| 07/11/2017 | 163.65 | 163.68 | 161.42 | 163.12 |
| 07/12/2017 | 164.26 | 165.56 | 163.66 | 163.8 |
| 07/13/2017 | 163.73 | 165.12 | 163.46 | 164.84 |
| 07/14/2017 | 165.22 | 165.46 | 164.21 | 165.06 |
| 07/17/2017 | 164.96 | 166.84 | 164.67 | 165.97 |
| 07/18/2017 | 165.68 | 166.05 | 164.39 | 165.26 |
| 07/19/2017 | 166.06 | 166.85 | 164.46 | 166.76 |
| 07/20/2017 | 166.76 | 167.12 | 165.72 | 165.96 |
| 07/21/2017 | 164.92 | 165.09 | 162.56 | 164.54 |
| 07/24/2017 | 164.55 | 164.9 | 162.43 | 164.4 |
| 07/25/2017 | 166.02 | 167.5 | 163.76 | 165.98 |
| 07/26/2017 | 165.67 | 165.82 | 163.27 | 164.66 |
| 07/27/2017 | 165.04 | 166 | 163.68 | 164.07 |
| 07/28/2017 | 163.87 | 165.49 | 163.24 | 164.75 |
| 07/31/2017 | 165.72 | 166.5 | 164.91 | 165.98 |
| 08/01/2017 | 166.12 | 166.94 | 162.93 | 164.52 |
| 08/02/2017 | 163.99 | 165.31 | 162.87 | 164.3 |
| 08/03/2017 | 161.9 | 166.71 | 160.74 | 165.32 |
| 08/04/2017 | 166.13 | 166.13 | 163.64 | 164.22 |
| 08/07/2017 | 163.79 | 163.96 | 161.72 | 162.39 |
| 08/08/2017 | 162.08 | 163.31 | 161.04 | 161.64 |
| 08/09/2017 | 160.95 | 161.66 | 160.34 | 161.02 |
| 08/10/2017 | 160.15 | 160.26 | 155.58 | 155.76 |
| 08/11/2017 | 155.61 | 157.95 | 155.04 | 157.02 |
| 08/14/2017 | 158 | 159.32 | 157.91 | 158.26 |
| 08/15/2017 | 158.5 | 158.99 | 157.74 | 158.19 |
| 08/16/2017 | 158.58 | 159.43 | 158.45 | 158.79 |
| 08/17/2017 | 158.36 | 159.18 | 155.57 | 155.57 |
| 08/18/2017 | 154.79 | 156.56 | 153.65 | 155.15 |
| 08/21/2017 | 155.4 | 155.44 | 154.49 | 155.15 |
| 08/22/2017 | 156.05 | 159.31 | 155.81 | 159.13 |
| 08/23/2017 | 158.33 | 159.29 | 157.56 | 157.56 |
| 08/24/2017 | 157.37 | 157.76 | 156.5 | 156.57 |
| 08/25/2017 | 157.36 | 157.82 | 156.85 | 157.3 |
| 08/28/2017 | 157.73 | 158.53 | 157.28 | 158.41 |
| 08/29/2017 | 157.5 | 159.58 | 157.41 | 159.2 |
| 08/30/2017 | 159.11 | 160.8 | 158.99 | 160.46 |
| 08/31/2017 | 161.05 | 161.75 | 160.17 | 160.89 |
| 09/01/2017 | 161.63 | 163.76 | 161.43 | 162.83 |
| 09/05/2017 | 162.57 | 162.99 | 159.65 | 159.76 |
| 09/06/2017 | 160.91 | 161.68 | 159.76 | 160.07 |
| 09/07/2017 | 160.34 | 160.34 | 157.03 | 158.86 |
| 09/08/2017 | 158.43 | 161.76 | 158.43 | 161.33 |
| 09/11/2017 | 162.04 | 165.09 | 161.7 | 165.09 |
| 09/12/2017 | 165.32 | 166.53 | 165.04 | 166.51 |
| 09/13/2017 | 166.17 | 168.7 | 165.1 | 167.95 |
| 09/14/2017 | 167.5 | 168.23 | 166.97 | 167.92 |
| 09/15/2017 | 167.85 | 170.67 | 167.39 | 169.69 |
| 09/18/2017 | 170.49 | 173.81 | 170.1 | 173.63 |
| 09/19/2017 | 174.16 | 176.62 | 173.5 | 176.09 |
| 09/20/2017 | 176.37 | 177.6 | 175.54 | 176.29 |
| 09/21/2017 | 175.74 | 176.84 | 175.25 | 175.91 |
| 09/22/2017 | 175.58 | 177.61 | 175.58 | 177.11 |
| 09/25/2017 | 176.86 | 177.5 | 175.17 | 176.88 |
| 09/26/2017 | 177.06 | 177.19 | 171.5 | 173.97 |
| 09/27/2017 | 175.04 | 176.24 | 174.2 | 175.52 |
| 09/28/2017 | 174.78 | 176.08 | 174.07 | 175.82 |
| 09/29/2017 | 175.82 | 176.16 | 174.75 | 175.02 |
| 10/02/2017 | 172 | 176.16 | 170.66 | 176.16 |
| 10/03/2017 | 176 | 177.48 | 175.83 | 177.15 |
| 10/04/2017 | 177.24 | 178.13 | 176.94 | 177.53 |
| 10/05/2017 | 177.6 | 178.39 | 177.04 | 177.26 |
| 10/06/2017 | 177.23 | 177.99 | 176.83 | 177.18 |
| 10/09/2017 | 177.61 | 178 | 176.8 | 177.33 |
| 10/10/2017 | 178.03 | 178.5 | 176.42 | 177.5 |
| 10/11/2017 | 177.52 | 177.81 | 176.91 | 177.56 |
| 10/12/2017 | 177.43 | 180.19 | 177.43 | 180.08 |
| 10/13/2017 | 181.18 | 181.94 | 180.04 | 180.4 |
| 10/16/2017 | 180.89 | 181.51 | 180.24 | 181.41 |
| 10/17/2017 | 180.9 | 181.97 | 180.66 | 181.46 |
| 10/18/2017 | 182.16 | 182.41 | 181.28 | 181.66 |
| 10/19/2017 | 181.01 | 182.03 | 180.14 | 182.01 |
| 10/20/2017 | 182.75 | 184.56 | 182.19 | 184.5 |
| 10/23/2017 | 184.58 | 184.76 | 182.74 | 182.87 |
| 10/24/2017 | 184.34 | 185.52 | 183.79 | 184.46 |
| 10/25/2017 | 183.64 | 184.19 | 181.46 | 183.68 |
| 10/26/2017 | 185 | 185.47 | 184.19 | 184.83 |
| 10/27/2017 | 184.53 | 184.77 | 183.27 | 183.88 |
| 10/30/2017 | 183.35 | 183.54 | 181.58 | 181.94 |
| 10/31/2017 | 182.54 | 183.93 | 181.9 | 182.61 |
| 11/01/2017 | 184.66 | 184.66 | 181.74 | 181.99 |
| 11/02/2017 | 184.1 | 189.83 | 184.1 | 187.12 |
| 11/03/2017 | 188.17 | 188.17 | 184.95 | 185.38 |
| 11/06/2017 | 185.56 | 185.58 | 184.01 | 184.62 |
| 11/07/2017 | 184.96 | 186.14 | 184.49 | 185.47 |
| 11/08/2017 | 184.65 | 185.24 | 183.59 | 184.87 |
| 11/09/2017 | 183.31 | 183.57 | 180.64 | 182.34 |
| 11/10/2017 | 182 | 182.69 | 181.49 | 182.23 |
| 11/13/2017 | 181.41 | 181.76 | 179.95 | 181.3 |
| 11/14/2017 | 180.99 | 180.99 | 179.38 | 179.67 |
| 11/15/2017 | 178.91 | 180 | 177.74 | 179.73 |
| 11/16/2017 | 180.17 | 182.71 | 179.72 | 182.3 |
| 11/17/2017 | 181.27 | 182.52 | 180.56 | 182.34 |
| 11/20/2017 | 183.04 | 183.56 | 182.37 | 182.9 |
| 11/21/2017 | 183.23 | 184.76 | 183.21 | 184.29 |
| 11/22/2017 | 184.63 | 185.55 | 184.28 | 184.61 |
| 11/24/2017 | 184.88 | 185.1 | 182.86 | 183.28 |
| 11/27/2017 | 183.26 | 184.03 | 182.84 | 183.81 |
| 11/28/2017 | 184.42 | 185.87 | 183.58 | 185.73 |
| 11/29/2017 | 185.78 | 186.54 | 183.84 | 184.32 |
| 11/30/2017 | 185.34 | 188.14 | 184.84 | 187.49 |
| 12/01/2017 | 187.49 | 188.43 | 183.65 | 187.05 |
| 12/04/2017 | 189.11 | 190 | 185.63 | 185.85 |
| 12/05/2017 | 185.4 | 185.53 | 183.41 | 184.31 |
| 12/06/2017 | 184.24 | 187.09 | 183.36 | 186.33 |
| 12/07/2017 | 185.94 | 191.38 | 185.88 | 191.33 |
| 12/08/2017 | 192.41 | 193.01 | 191.25 | 192.98 |
| 12/11/2017 | 193.18 | 193.49 | 191.22 | 191.94 |
| 12/12/2017 | 191.85 | 192.88 | 191.65 | 191.86 |
| 12/13/2017 | 191.55 | 195.3 | 191.5 | 194.71 |
| 12/14/2017 | 194.49 | 195.83 | 191.62 | 191.7 |
| 12/15/2017 | 193.05 | 195.33 | 191.82 | 194.26 |
| 12/18/2017 | 194.87 | 198.53 | 194.87 | 198.13 |
| 12/19/2017 | 199.96 | 199.99 | 197.01 | 198.07 |
| 12/20/2017 | 199.26 | 199.63 | 198.35 | 199.06 |
| 12/21/2017 | 199.45 | 200.04 | 197.37 | 199.69 |
| 12/22/2017 | 200.24 | 200.24 | 198.38 | 199.25 |
| 12/26/2017 | 199.13 | 199.38 | 198.43 | 198.94 |
| 12/27/2017 | 199.08 | 199.21 | 198.08 | 198.91 |
| 12/28/2017 | 199.62 | 199.62 | 197.91 | 199.21 |
| 12/29/2017 | 200.43 | 200.82 | 199.07 | 199.58 |