Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Parker-Hannifin (NY: PH )

508.56 +2.53 (+0.50%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 499.49 509.40 492.71 506.03 994,451 +2.73(+0.54%)
Jun 14, 2024 513.25 517.34 493.23 503.30 1,363,823 -25.60(-4.84%)
Jun 13, 2024 530.05 530.05 523.01 528.90 667,148 -4.06(-0.76%)
Jun 12, 2024 529.11 539.35 528.24 532.96 740,132 +9.96(+1.90%)
Jun 11, 2024 523.00 524.51 519.00 523.00 540,585 -3.00(-0.57%)
Jun 10, 2024 517.66 526.08 516.64 526.00 948,615 +9.86(+1.91%)
Jun 07, 2024 513.48 520.73 512.00 516.14 702,090 +0.92(+0.18%)
Jun 06, 2024 522.27 524.85 513.30 515.22 594,081 -7.98(-1.53%)
Jun 05, 2024 515.89 523.31 513.54 523.20 645,838 +10.75(+2.10%)
Jun 04, 2024 512.35 514.76 508.13 512.45 931,988 -0.63(-0.12%)
Jun 03, 2024 534.10 534.10 506.18 513.08 1,029,575 -18.44(-3.47%)
May 31, 2024 530.39 532.50 522.00 531.52 1,251,182 +7.06(+1.35%)
May 30, 2024 523.49 525.86 519.90 524.46 591,701 +1.27(+0.24%)
May 29, 2024 524.09 526.26 519.64 523.19 585,258 -3.35(-0.64%)
May 28, 2024 535.65 537.07 524.67 526.54 737,976 -3.29(-0.62%)
May 24, 2024 527.88 530.84 522.73 529.83 644,010 +3.26(+0.62%)
May 23, 2024 548.62 548.62 525.31 526.57 1,117,611 -19.50(-3.57%)
May 22, 2024 546.76 551.21 541.65 546.07 506,368 -0.80(-0.15%)
May 21, 2024 546.61 548.55 545.13 546.87 549,194 -1.13(-0.21%)
May 20, 2024 545.43 551.67 543.29 548.00 627,597 +2.89(+0.53%)
May 17, 2024 545.99 547.21 541.49 545.11 823,332 +5.62(+1.04%)
May 16, 2024 551.53 551.53 537.65 539.49 1,146,263 -13.78(-2.49%)
May 15, 2024 552.60 556.84 552.16 553.27 670,557 +3.87(+0.70%)
May 14, 2024 550.66 551.79 545.12 549.40 646,421 -1.63(-0.30%)
May 13, 2024 561.21 562.99 550.67 551.03 548,650 -10.10(-1.80%)
May 10, 2024 565.00 568.81 559.81 561.13 489,131 +0.44(+0.08%)
May 09, 2024 554.08 562.45 552.98 560.69 434,244 +7.41(+1.34%)
May 08, 2024 546.79 555.86 546.59 553.28 316,851 +4.72(+0.86%)
May 07, 2024 551.15 555.71 547.42 548.56 476,862 -0.61(-0.11%)
May 06, 2024 542.31 551.27 541.40 549.17 676,686 +14.57(+2.72%)
May 03, 2024 534.91 545.74 534.91 534.61 972,937 +5.48(+1.04%)
May 02, 2024 523.66 533.43 514.30 529.12 1,738,030 -12.24(-2.26%)
May 01, 2024 540.77 550.57 538.89 541.37 906,435 -1.94(-0.36%)
Apr 30, 2024 551.21 557.31 542.92 543.31 627,269 -9.50(-1.72%)
Apr 29, 2024 552.01 554.35 549.23 552.81 537,138 +0.80(+0.14%)
Apr 26, 2024 548.39 552.99 547.54 552.01 550,356 +4.25(+0.78%)
Apr 25, 2024 538.41 550.42 533.06 547.77 523,912 +3.02(+0.55%)
Apr 24, 2024 550.76 555.23 537.64 544.75 666,551 -4.04(-0.74%)
Apr 23, 2024 543.86 551.24 541.62 548.78 376,833 +10.65(+1.98%)
Apr 22, 2024 536.21 545.04 532.79 538.13 535,305 +5.05(+0.95%)
Apr 19, 2024 539.18 541.70 530.21 533.08 559,629 -3.43(-0.64%)
Apr 18, 2024 543.40 546.33 535.80 536.51 394,182 -2.47(-0.46%)
Apr 17, 2024 546.78 546.78 534.81 538.98 516,885 -3.56(-0.66%)
Apr 16, 2024 543.40 545.30 535.26 542.54 636,625 +0.77(+0.14%)
Apr 15, 2024 559.06 560.25 539.29 541.77 673,290 -6.93(-1.26%)
Apr 12, 2024 548.46 552.69 544.77 548.70 464,256 -5.45(-0.98%)
Apr 11, 2024 551.58 556.51 548.96 554.16 392,446 +0.42(+0.08%)
Apr 10, 2024 551.70 558.99 546.35 553.74 539,970 -5.96(-1.07%)
Apr 09, 2024 566.33 567.21 546.38 559.70 489,575 -4.57(-0.81%)
Apr 08, 2024 565.07 567.11 561.31 564.27 450,931 -0.74(-0.13%)
Apr 05, 2024 552.60 565.32 551.85 565.00 485,900 +10.99(+1.98%)
Apr 04, 2024 563.46 568.48 550.12 554.02 612,020 -2.91(-0.52%)
Apr 03, 2024 548.38 559.47 546.89 556.93 566,177 +11.10(+2.03%)
Apr 02, 2024 549.87 549.87 543.54 545.83 627,370 -3.56(-0.65%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.