PH: Historical Prices for PARKER HANNIFIN CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.41	54.34	53.41	53.98	1,436,800	53.98
19-Nov-09	55.45	55.54	53.82	54.31	1,179,900	54.31
18-Nov-09	55.97	56.18	54.81	55.81	1,441,400	55.81
17-Nov-09	56.84	56.84	55.90	56.09	1,611,100	56.09
17-Nov-09	$ 0.25 Dividend
16-Nov-09	55.30	57.11	55.30	56.96	1,562,000	56.71
13-Nov-09	55.50	55.60	54.70	55.00	2,010,500	54.76
12-Nov-09	56.03	56.48	55.16	55.29	1,190,400	55.05
11-Nov-09	57.41	57.67	55.55	56.11	1,579,700	55.86
10-Nov-09	57.67	57.72	56.43	57.15	888,300	56.90
9-Nov-09	56.70	57.46	56.57	57.46	1,038,600	57.21
6-Nov-09	56.21	57.13	55.93	56.14	996,300	55.89
5-Nov-09	55.07	56.68	54.76	56.63	1,273,400	56.38
4-Nov-09	55.59	55.94	54.37	54.53	1,804,400	54.29
3-Nov-09	52.90	55.48	52.69	55.25	2,572,400	55.01
2-Nov-09	53.15	54.38	52.46	53.59	1,455,300	53.35
30-Oct-09	54.07	54.43	52.60	52.96	1,760,700	52.73
29-Oct-09	53.77	54.49	53.18	54.30	1,509,700	54.06
28-Oct-09	54.09	54.52	52.84	53.07	1,976,600	52.84
27-Oct-09	55.81	56.18	54.03	54.15	1,864,100	53.91
26-Oct-09	56.95	58.19	55.52	55.73	1,777,700	55.49
23-Oct-09	57.81	57.94	56.64	56.86	1,442,300	56.61
22-Oct-09	56.41	58.18	55.76	57.74	1,725,800	57.49
21-Oct-09	57.50	58.20	56.14	56.26	2,095,500	56.01
20-Oct-09	58.60	59.36	56.46	57.97	3,710,400	57.72
19-Oct-09	53.75	55.41	53.30	55.26	2,198,200	55.02
16-Oct-09	53.01	53.57	52.27	53.27	1,304,100	53.04
15-Oct-09	53.38	53.69	52.96	53.51	980,300	53.28
14-Oct-09	52.80	53.99	52.29	53.65	1,574,200	53.41
13-Oct-09	52.84	52.91	51.73	52.23	1,272,200	52.00
12-Oct-09	52.98	53.59	52.35	52.78	735,800	52.55
9-Oct-09	51.94	52.90	51.86	52.87	1,101,100	52.64
8-Oct-09	51.56	52.38	51.02	51.95	1,723,100	51.72
7-Oct-09	51.42	51.70	50.72	51.00	1,388,200	50.78
6-Oct-09	51.48	52.23	51.18	51.51	1,452,000	51.28
5-Oct-09	49.92	51.23	49.73	51.18	1,449,300	50.96
2-Oct-09	49.62	50.11	49.36	49.50	1,448,800	49.28
1-Oct-09	51.61	51.92	50.18	50.20	1,424,800	49.98
30-Sep-09	52.92	53.30	51.18	51.84	2,222,300	51.61
29-Sep-09	52.86	53.69	52.74	52.91	1,405,700	52.68
28-Sep-09	52.31	53.16	52.14	52.82	1,348,600	52.59
25-Sep-09	53.20	53.20	51.08	52.20	1,693,500	51.97
24-Sep-09	53.03	53.50	52.04	52.24	1,349,200	52.01
23-Sep-09	53.91	54.00	53.00	53.06	829,800	52.83
22-Sep-09	54.53	54.59	53.33	53.68	1,714,900	53.44
21-Sep-09	54.72	54.96	53.95	54.12	986,300	53.88
18-Sep-09	55.30	55.57	54.73	55.18	1,292,400	54.94
17-Sep-09	54.86	55.89	54.50	54.86	1,650,200	54.62
16-Sep-09	54.47	55.34	53.82	54.95	2,033,100	54.71
15-Sep-09	52.65	54.39	52.45	54.01	2,496,800	53.77
14-Sep-09	49.66	52.78	49.66	52.64	2,955,700	52.41
11-Sep-09	48.88	50.47	48.80	50.20	2,475,400	49.98
10-Sep-09	48.24	48.71	47.63	48.71	1,063,300	48.50
9-Sep-09	47.91	48.55	46.68	48.35	1,863,100	48.14
8-Sep-09	48.75	49.22	47.99	48.09	2,056,600	47.88
4-Sep-09	47.67	48.54	47.67	48.32	1,203,900	48.11
3-Sep-09	47.21	47.89	46.89	47.66	1,836,000	47.45
2-Sep-09	47.73	48.06	47.27	47.37	945,300	47.16
1-Sep-09	48.40	50.35	47.83	47.93	1,865,600	47.72
31-Aug-09	48.76	48.78	47.75	48.66	1,014,500	48.45
28-Aug-09	50.13	50.38	49.06	49.36	1,092,200	49.14
27-Aug-09	49.92	50.29	48.98	49.68	1,009,700	49.46
26-Aug-09	50.41	50.41	49.43	49.78	1,106,500	49.56
25-Aug-09	50.17	51.05	49.68	50.33	1,536,000	50.11
24-Aug-09	49.59	50.50	49.46	49.74	1,078,000	49.52
21-Aug-09	48.97	49.92	48.65	49.49	1,873,000	49.27
20-Aug-09	48.20	48.90	48.17	48.61	991,600	48.40
20-Aug-09	$ 0.25 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions