Parker-Hannifin (NY: PH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	107.15	107.88	106.71	107.51	848,782	+0.69(+0.65%)
Oct 28, 2016	106.76	107.99	106.54	106.82	1,458,892	+0.22(+0.21%)
Oct 27, 2016	107.03	107.24	105.46	106.60	1,286,235	-0.11(-0.11%)
Oct 26, 2016	105.84	107.31	105.82	106.71	1,300,470	+0.43(+0.40%)
Oct 25, 2016	105.48	106.53	105.19	106.28	1,271,028	+0.49(+0.46%)
Oct 24, 2016	108.56	108.56	105.54	105.79	1,647,460	-2.11(-1.96%)
Oct 21, 2016	107.45	109.26	107.24	107.90	2,376,839	+0.35(+0.33%)
Oct 20, 2016	107.81	108.46	107.31	107.55	2,135,838	-0.81(-0.75%)
Oct 19, 2016	108.12	108.57	106.98	108.37	1,477,543	+0.80(+0.74%)
Oct 18, 2016	110.02	110.02	107.52	107.57	1,287,468	-1.38(-1.26%)
Oct 17, 2016	109.12	109.56	108.67	108.94	844,806	-0.13(-0.12%)
Oct 14, 2016	108.58	109.66	108.58	109.08	917,988	+0.98(+0.91%)
Oct 13, 2016	107.81	108.39	106.90	108.09	877,591	-0.45(-0.41%)
Oct 12, 2016	107.96	109.08	107.73	108.54	843,540	+0.75(+0.70%)
Oct 11, 2016	109.83	109.83	107.11	107.79	1,148,402	-1.77(-1.61%)
Oct 10, 2016	109.66	110.28	109.21	109.56	965,310	+0.38(+0.34%)
Oct 07, 2016	110.34	110.96	107.94	109.18	1,609,900	-1.98(-1.78%)
Oct 06, 2016	111.16	111.32	110.39	111.16	2,190,197	-0.43(-0.38%)
Oct 05, 2016	109.97	112.32	109.02	111.59	3,042,450	+3.29(+3.04%)
Oct 04, 2016	108.87	109.27	107.75	108.30	3,567,885	-0.92(-0.84%)
Oct 03, 2016	109.78	110.42	108.77	109.22	1,363,852	-0.73(-0.66%)
Sep 30, 2016	108.92	110.87	108.92	109.94	1,641,301	+1.35(+1.24%)
Sep 29, 2016	108.78	110.06	108.17	108.59	930,844	-0.69(-0.63%)
Sep 28, 2016	107.95	109.41	107.59	109.29	1,031,480	+1.83(+1.70%)
Sep 27, 2016	105.90	107.66	105.62	107.45	837,123	+1.17(+1.10%)
Sep 26, 2016	106.12	106.94	105.60	106.28	1,046,421	-0.51(-0.47%)
Sep 23, 2016	108.38	108.38	106.68	106.79	816,735	-1.78(-1.64%)
Sep 22, 2016	108.60	109.36	108.31	108.57	982,996	+0.45(+0.41%)
Sep 21, 2016	107.58	108.31	107.10	108.12	802,070	+1.24(+1.16%)
Sep 20, 2016	107.81	108.24	106.87	106.88	762,524	-0.31(-0.29%)
Sep 19, 2016	107.04	108.02	106.81	107.19	689,387	+0.76(+0.72%)
Sep 16, 2016	106.50	106.75	105.85	106.43	1,118,684	-0.91(-0.85%)
Sep 15, 2016	105.96	107.75	105.25	107.34	1,202,589	+1.50(+1.41%)
Sep 14, 2016	105.77	106.70	105.48	105.84	579,680	+0.01(+0.01%)
Sep 13, 2016	106.22	106.83	105.54	105.83	713,095	-1.77(-1.64%)
Sep 12, 2016	104.99	107.95	104.44	107.60	1,094,233	+1.82(+1.72%)
Sep 09, 2016	107.78	108.49	105.77	105.78	1,222,869	-3.13(-2.87%)
Sep 08, 2016	108.63	109.31	108.05	108.91	985,982	+0.18(+0.17%)
Sep 07, 2016	107.79	108.88	107.68	108.72	1,042,177	+0.81(+0.75%)
Sep 06, 2016	108.24	108.44	107.05	107.92	907,514	-0.25(-0.23%)
Sep 02, 2016	108.17	108.17	108.17	108.17	1,043,129	+0.57(+0.53%)
Sep 01, 2016	107.44	107.87	106.30	107.60	835,652	+0.29(+0.27%)
Aug 31, 2016	107.51	107.80	106.92	107.31	861,395	-0.59(-0.54%)
Aug 30, 2016	108.32	108.66	107.51	107.90	1,276,767	-0.47(-0.44%)
Aug 29, 2016	108.02	108.86	107.45	108.38	878,286	+0.44(+0.41%)
Aug 26, 2016	108.57	109.48	107.49	107.94	781,781	-0.28(-0.26%)
Aug 25, 2016	107.34	108.44	106.83	108.22	828,128	+0.76(+0.71%)
Aug 24, 2016	108.20	108.27	107.27	107.45	991,845	-1.04(-0.96%)
Aug 23, 2016	108.57	108.80	108.08	108.49	632,579	+0.38(+0.35%)
Aug 22, 2016	107.89	108.60	107.67	108.11	741,599	-0.26(-0.24%)
Aug 19, 2016	107.63	108.53	107.13	108.37	769,552	+0.29(+0.27%)
Aug 18, 2016	108.54	108.79	107.63	108.08	1,685,204	-0.28(-0.26%)
Aug 17, 2016	108.02	108.78	107.79	108.36	1,360,758	+0.22(+0.20%)
Aug 16, 2016	107.91	108.57	107.56	108.14	921,555	-0.01(-0.01%)
Aug 15, 2016	107.44	108.47	107.27	108.15	743,913	+1.14(+1.07%)
Aug 12, 2016	107.59	107.64	106.58	107.01	747,646	-0.70(-0.65%)
Aug 11, 2016	107.08	107.98	106.85	107.71	760,465	+1.25(+1.18%)
Aug 10, 2016	106.71	106.93	106.16	106.45	642,967	+0.21(+0.20%)
Aug 09, 2016	106.89	107.31	106.05	106.24	1,004,318	-0.64(-0.60%)
Aug 08, 2016	105.81	107.11	105.66	106.89	1,922,887	+1.36(+1.29%)
Aug 05, 2016	104.34	105.58	104.17	105.53	2,254,683	+1.87(+1.81%)
Aug 04, 2016	102.91	105.42	102.58	103.66	2,771,303	+4.51(+4.55%)
Aug 03, 2016	98.16	99.36	97.94	99.14	2,781,743	+0.65(+0.66%)
Aug 02, 2016	98.91	99.52	97.82	98.49	2,296,942	-0.19(-0.19%)