Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

623.77 -2.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 143.84 144.47 143.06 143.70 967,553 +0.38(+0.27%)
Aug 30, 2017 142.11 143.62 142.05 143.31 919,515 +1.13(+0.79%)
Aug 29, 2017 140.67 142.53 140.59 142.19 864,587 +0.70(+0.50%)
Aug 28, 2017 140.88 141.59 140.47 141.48 735,191 +0.99(+0.71%)
Aug 25, 2017 140.55 140.96 140.09 140.49 695,411 +0.65(+0.47%)
Aug 24, 2017 140.56 140.90 139.78 139.84 657,338 -0.29(-0.21%)
Aug 23, 2017 140.82 141.67 140.13 140.13 1,662,743 -1.40(-0.99%)
Aug 22, 2017 138.79 141.69 138.58 141.53 895,030 +3.54(+2.56%)
Aug 21, 2017 138.21 138.25 137.41 137.99 767,486 +0.00(+0.00%)
Aug 18, 2017 137.67 139.25 136.66 137.99 974,888 -0.37(-0.27%)
Aug 17, 2017 140.85 141.58 138.37 138.37 1,188,435 -2.86(-2.03%)
Aug 16, 2017 141.04 141.80 140.93 141.23 705,412 +0.53(+0.38%)
Aug 15, 2017 140.97 141.41 140.30 140.69 1,052,953 -0.06(-0.04%)
Aug 14, 2017 140.53 141.70 140.45 140.76 949,162 +1.10(+0.79%)
Aug 11, 2017 138.40 140.48 137.90 139.66 1,139,819 +1.12(+0.81%)
Aug 10, 2017 142.44 142.54 138.37 138.53 1,869,252 -4.68(-3.27%)
Aug 09, 2017 143.15 143.78 142.61 143.21 912,629 -0.55(-0.38%)
Aug 08, 2017 144.16 145.25 143.23 143.76 1,049,767 -0.67(-0.46%)
Aug 07, 2017 145.68 145.83 143.84 144.43 1,477,152 -1.63(-1.11%)
Aug 04, 2017 147.76 147.76 145.54 146.06 1,033,182 -0.98(-0.67%)
Aug 03, 2017 144.00 148.27 142.96 147.04 1,521,548 +0.91(+0.62%)
Aug 02, 2017 145.85 147.03 144.86 146.13 1,614,318 -0.19(-0.13%)
Aug 01, 2017 147.75 148.48 144.91 146.32 1,303,326 -1.30(-0.88%)
Jul 31, 2017 147.39 148.08 146.73 147.62 785,758 +1.09(+0.75%)
Jul 28, 2017 145.75 147.19 145.19 146.53 838,565 +0.60(+0.41%)
Jul 27, 2017 146.79 147.64 145.58 145.93 1,192,182 -0.52(-0.36%)
Jul 26, 2017 147.35 147.48 145.21 146.45 886,459 -1.17(-0.80%)
Jul 25, 2017 147.66 148.98 145.65 147.62 1,213,988 +1.41(+0.96%)
Jul 24, 2017 146.35 146.66 144.47 146.22 858,812 -0.12(-0.08%)
Jul 21, 2017 146.68 146.83 144.58 146.34 1,188,932 -1.26(-0.86%)
Jul 20, 2017 148.32 148.53 147.39 147.61 738,025 -0.71(-0.48%)
Jul 19, 2017 147.69 148.40 146.27 148.32 625,189 +1.34(+0.91%)
Jul 18, 2017 147.36 147.69 146.21 146.98 619,133 -0.63(-0.43%)
Jul 17, 2017 146.72 148.39 146.46 147.62 1,289,331 +0.81(+0.55%)
Jul 14, 2017 146.95 147.16 146.05 146.81 760,639 +0.20(+0.13%)
Jul 13, 2017 145.62 146.86 145.38 146.61 1,051,017 +0.93(+0.63%)
Jul 12, 2017 146.09 147.25 145.56 145.69 956,233 +0.60(+0.42%)
Jul 11, 2017 145.55 145.58 143.57 145.08 1,378,106 -0.20(-0.14%)
Jul 10, 2017 142.62 145.94 141.75 145.28 898,469 +2.18(+1.52%)
Jul 07, 2017 142.05 143.49 141.75 143.11 1,094,842 +1.29(+0.91%)
Jul 06, 2017 142.31 143.46 141.53 141.82 889,990 -1.50(-1.05%)
Jul 05, 2017 143.25 144.36 142.74 143.32 1,008,536 -0.07(-0.05%)
Jul 03, 2017 142.81 144.12 141.93 143.39 545,134 +1.24(+0.88%)
Jun 30, 2017 140.38 144.44 140.30 142.15 1,657,729 +2.46(+1.76%)
Jun 29, 2017 141.00 141.00 138.36 139.68 1,644,533 -0.85(-0.61%)
Jun 28, 2017 140.03 140.87 139.40 140.53 1,183,160 +1.59(+1.15%)
Jun 27, 2017 139.78 140.17 138.84 138.94 993,142 -0.76(-0.54%)
Jun 26, 2017 141.99 142.44 139.09 139.70 1,309,717 -2.28(-1.60%)
Jun 23, 2017 139.76 142.13 139.56 141.98 4,446,446 +1.98(+1.42%)
Jun 22, 2017 140.86 141.10 139.64 139.99 1,395,401 -0.63(-0.45%)
Jun 21, 2017 144.80 144.92 140.44 140.62 1,781,098 -4.82(-3.31%)
Jun 20, 2017 145.26 146.06 144.79 145.44 1,260,120 -0.73(-0.50%)
Jun 19, 2017 145.51 146.90 144.87 146.17 871,210 +1.55(+1.07%)
Jun 16, 2017 142.17 144.64 141.50 144.63 2,038,006 +2.89(+2.04%)
Jun 15, 2017 138.49 141.86 138.04 141.74 1,300,971 +2.02(+1.45%)
Jun 14, 2017 141.12 141.12 139.09 139.72 953,259 -1.21(-0.86%)
Jun 13, 2017 139.66 141.03 139.39 140.93 806,714 +1.17(+0.84%)
Jun 12, 2017 139.72 140.63 138.75 139.75 953,555 +0.08(+0.06%)
Jun 09, 2017 137.97 140.68 137.97 139.67 1,041,238 +2.23(+1.62%)
Jun 08, 2017 138.16 135.20 137.44 2,006,195 +1.65(+1.21%)
Jun 07, 2017 138.97 138.97 135.28 135.79 1,809,874 -2.77(-2.00%)
Jun 06, 2017 138.85 139.43 137.57 138.56 1,063,682 -1.15(-0.82%)
Jun 05, 2017 142.40 142.40 139.64 139.71 1,340,454 -2.81(-1.97%)
Jun 02, 2017 141.52 143.41 141.32 142.52 832,313 +0.76(+0.53%)
Jun 01, 2017 140.74 142.26 139.99 141.76 1,117,330 +1.71(+1.22%)
May 31, 2017 141.74 141.80 139.51 140.06 1,583,114 -1.65(-1.17%)
May 30, 2017 140.86 141.99 140.59 141.71 716,163 +0.06(+0.04%)
May 26, 2017 141.45 141.96 141.45 141.65 567,456 +0.20(+0.14%)
May 25, 2017 142.18 142.74 140.85 141.45 952,732 -0.43(-0.30%)
May 24, 2017 140.80 142.54 140.40 141.88 1,151,255 +1.31(+0.93%)
May 23, 2017 140.68 141.19 139.55 140.57 1,106,958 +0.08(+0.06%)
May 22, 2017 140.53 141.18 139.48 140.49 1,203,974 +0.67(+0.48%)
May 19, 2017 136.50 140.78 136.14 139.82 1,797,509 +4.38(+3.23%)
May 18, 2017 135.84 136.31 134.45 135.45 2,043,434 -0.55(-0.41%)
May 17, 2017 139.17 137.96 135.90 136.00 1,364,722 -3.17(-2.28%)
May 16, 2017 139.59 139.71 137.97 139.17 802,166 -0.05(-0.04%)
May 15, 2017 139.90 140.23 138.35 139.22 1,327,951 -0.13(-0.10%)
May 12, 2017 140.85 141.19 138.93 139.35 929,761 -2.09(-1.48%)
May 11, 2017 141.02 141.83 139.90 141.44 717,788 -0.12(-0.09%)
May 10, 2017 141.74 142.12 140.89 141.57 982,764 -0.07(-0.05%)
May 09, 2017 141.82 142.19 141.08 141.64 573,102 -0.04(-0.03%)
May 08, 2017 141.26 141.89 140.74 141.67 839,716 +0.67(+0.47%)
May 05, 2017 141.74 142.16 139.77 141.01 1,741,213 -0.52(-0.37%)
May 04, 2017 141.74 141.96 139.87 141.53 1,298,274 +0.12(+0.09%)
May 03, 2017 140.38 141.55 140.22 141.41 1,122,100 +0.23(+0.16%)
May 02, 2017 140.87 141.58 140.15 141.18 1,679,652 +0.41(+0.29%)
May 01, 2017 142.86 142.86 139.92 140.77 1,842,704 -1.66(-1.16%)
Apr 28, 2017 143.64 144.37 141.91 142.42 2,342,569 -1.04(-0.73%)
Apr 27, 2017 146.60 147.56 141.23 143.47 2,768,605 -2.27(-1.56%)
Apr 26, 2017 146.05 146.98 144.86 145.74 2,015,193 -0.60(-0.41%)
Apr 25, 2017 143.27 146.68 143.11 146.34 2,395,540 +4.08(+2.87%)
Apr 24, 2017 140.83 142.44 140.71 142.25 1,489,364 +3.81(+2.75%)
Apr 21, 2017 139.35 139.73 138.17 138.45 1,189,902 -0.67(-0.48%)
Apr 20, 2017 138.20 139.71 137.47 139.12 1,141,722 +1.99(+1.45%)
Apr 19, 2017 138.67 138.79 136.55 137.13 1,033,867 -0.83(-0.60%)
Apr 18, 2017 136.89 138.61 136.75 137.96 1,304,713 +0.04(+0.03%)
Apr 17, 2017 136.93 138.07 136.09 137.92 1,194,725 +1.89(+1.39%)
Apr 13, 2017 136.91 138.24 135.93 136.04 1,478,962 -1.62(-1.18%)
Apr 12, 2017 142.72 143.11 137.47 137.66 2,285,582 -4.77(-3.35%)
Apr 11, 2017 141.61 142.46 140.61 142.43 1,067,653 +0.41(+0.29%)
Apr 10, 2017 142.81 144.05 141.96 142.03 1,222,163 -0.59(-0.42%)
Apr 07, 2017 141.96 143.15 141.88 142.62 1,029,481 +0.70(+0.49%)
Apr 06, 2017 141.83 142.97 141.39 141.92 854,294 +0.37(+0.26%)
Apr 05, 2017 142.58 144.50 141.36 141.55 966,716 -0.39(-0.27%)
Apr 04, 2017 141.26 142.54 140.69 141.94 804,149 +0.57(+0.40%)
Apr 03, 2017 141.87 142.87 140.09 141.37 1,137,669 -0.63(-0.44%)
Mar 31, 2017 141.14 142.81 140.85 142.00 835,053 +0.24(+0.17%)
Mar 30, 2017 140.59 142.30 140.45 141.76 658,038 +0.96(+0.68%)
Mar 29, 2017 140.43 141.59 139.88 140.80 1,039,874 +0.48(+0.34%)
Mar 28, 2017 137.79 140.86 137.37 140.32 1,082,427 +2.46(+1.79%)
Mar 27, 2017 137.16 138.46 135.18 137.86 1,102,293 -0.92(-0.66%)
Mar 24, 2017 139.97 140.43 138.22 138.78 1,254,454 -1.16(-0.83%)
Mar 23, 2017 139.62 140.57 138.79 139.94 984,968 +0.40(+0.29%)
Mar 22, 2017 139.17 139.74 138.26 139.54 1,150,982 +0.58(+0.41%)
Mar 21, 2017 141.01 141.44 138.60 138.97 1,425,324 -1.19(-0.85%)
Mar 20, 2017 140.99 141.17 139.78 140.16 941,268 -0.76(-0.54%)
Mar 17, 2017 140.25 141.28 139.84 140.92 2,039,983 +0.76(+0.54%)
Mar 16, 2017 141.79 141.92 139.69 140.16 1,334,969 -1.19(-0.84%)
Mar 15, 2017 139.85 141.79 139.70 141.34 928,203 +2.24(+1.61%)
Mar 14, 2017 139.33 139.73 138.30 139.10 838,238 -0.91(-0.65%)
Mar 13, 2017 139.84 140.89 139.11 140.01 1,191,769 +0.67(+0.48%)
Mar 10, 2017 139.72 140.60 138.31 139.34 1,572,187 +0.91(+0.66%)
Mar 09, 2017 139.38 140.09 137.50 138.43 993,318 -1.20(-0.86%)
Mar 08, 2017 139.65 141.15 139.55 139.63 1,315,229 +0.14(+0.10%)
Mar 07, 2017 139.94 140.32 138.92 139.49 1,179,125 -0.39(-0.28%)
Mar 06, 2017 138.12 140.02 138.06 139.88 1,089,812 +0.77(+0.55%)
Mar 03, 2017 139.07 139.35 138.13 139.11 864,810 -0.03(-0.02%)
Mar 02, 2017 140.22 140.87 138.91 139.14 1,308,871 -1.19(-0.85%)
Mar 01, 2017 139.00 140.87 137.31 140.33 1,592,428 +3.19(+2.32%)
Feb 28, 2017 138.00 138.72 137.02 137.15 1,230,996 -1.15(-0.83%)
Feb 27, 2017 137.15 138.41 136.58 138.30 779,936 +0.97(+0.71%)
Feb 24, 2017 135.08 137.38 134.43 137.32 731,224 +1.19(+0.87%)
Feb 23, 2017 138.60 138.60 135.42 136.13 792,767 -1.91(-1.39%)
Feb 22, 2017 138.61 138.92 137.72 138.05 1,195,042 +0.21(+0.15%)
Feb 21, 2017 136.51 138.14 136.40 137.84 1,040,074 +1.53(+1.12%)
Feb 17, 2017 136.30 136.30 136.30 0 -0.46(-0.34%)
Feb 16, 2017 137.70 137.95 135.90 136.76 929,374 -0.96(-0.69%)
Feb 15, 2017 136.08 138.56 135.58 137.72 1,976,360 +2.53(+1.87%)
Feb 14, 2017 134.59 135.37 133.70 135.19 944,186 +0.15(+0.11%)
Feb 13, 2017 133.75 135.63 133.74 135.04 1,834,847 +1.96(+1.47%)
Feb 10, 2017 132.65 133.15 132.02 133.08 1,195,590 +0.78(+0.59%)
Feb 09, 2017 130.90 132.43 130.52 132.30 1,132,127 +1.70(+1.30%)
Feb 08, 2017 130.10 130.76 128.77 130.60 1,541,061 +0.12(+0.10%)
Feb 07, 2017 132.65 132.65 130.14 130.47 1,522,314 -0.60(-0.46%)
Feb 06, 2017 131.93 132.36 130.55 131.07 1,071,752 -1.38(-1.04%)
Feb 03, 2017 132.87 133.28 131.52 132.45 1,216,847 +0.41(+0.31%)
Feb 02, 2017 131.37 134.80 130.54 132.04 2,313,871 +3.79(+2.96%)
Feb 01, 2017 129.75 130.59 127.94 128.25 1,614,054 -1.48(-1.14%)
Jan 31, 2017 129.50 130.08 127.70 129.74 1,526,363 -0.18(-0.14%)
Jan 30, 2017 131.29 131.29 128.61 129.91 1,114,849 -1.71(-1.30%)
Jan 27, 2017 131.85 132.39 131.36 131.62 813,365 +0.15(+0.11%)
Jan 26, 2017 131.44 132.25 130.53 131.47 1,267,060 -0.37(-0.28%)
Jan 25, 2017 128.77 132.16 128.55 131.84 1,853,758 +3.56(+2.78%)
Jan 24, 2017 126.00 128.89 125.86 128.28 885,797 +2.63(+2.09%)
Jan 23, 2017 125.65 125.93 124.38 125.65 1,132,245 -0.02(-0.01%)
Jan 20, 2017 127.38 127.42 125.60 125.67 1,531,312 -1.08(-0.86%)
Jan 19, 2017 127.32 128.31 126.24 126.75 1,332,052 -0.57(-0.45%)
Jan 18, 2017 126.82 128.25 126.66 127.33 909,505 +0.69(+0.54%)
Jan 17, 2017 128.21 128.26 126.58 126.64 1,841,993 -2.32(-1.80%)
Jan 13, 2017 128.96 128.96 128.96 0 +2.20(+1.74%)
Jan 12, 2017 127.42 127.51 124.93 126.75 1,396,497 -1.29(-1.01%)
Jan 11, 2017 125.22 128.16 124.58 128.04 1,634,907 +2.98(+2.38%)
Jan 10, 2017 124.47 125.25 124.10 125.06 818,672 +0.93(+0.75%)
Jan 09, 2017 124.81 125.34 123.77 124.14 588,927 -0.63(-0.50%)
Jan 06, 2017 125.13 125.56 124.38 124.76 825,024 +0.11(+0.09%)
Jan 05, 2017 125.52 125.80 123.38 124.66 632,722 -1.12(-0.89%)
Jan 04, 2017 125.65 126.27 125.12 125.78 723,463 +0.08(+0.06%)
Jan 03, 2017 125.39 127.19 124.18 125.70 1,264,605 +2.25(+1.82%)
Dec 30, 2016 123.45 123.45 123.45 0 -0.23(-0.19%)
Dec 29, 2016 124.22 124.81 123.20 123.68 486,867 -0.54(-0.43%)
Dec 28, 2016 126.50 126.76 123.97 124.22 877,979 -2.12(-1.67%)
Dec 27, 2016 125.95 126.53 125.79 126.33 403,105 +0.47(+0.37%)
Dec 23, 2016 125.86 125.86 125.86 0 -0.05(-0.04%)
Dec 22, 2016 125.53 126.44 125.26 125.92 1,123,687 +0.36(+0.29%)
Dec 21, 2016 126.45 126.82 125.19 125.56 1,085,881 -1.34(-1.06%)
Dec 20, 2016 126.67 127.45 126.04 126.89 905,403 +0.96(+0.76%)
Dec 19, 2016 126.02 126.48 124.94 125.93 839,528 +0.06(+0.05%)
Dec 16, 2016 126.67 127.36 125.50 125.87 2,218,692 -0.22(-0.17%)
Dec 15, 2016 123.71 127.37 123.38 126.09 1,685,174 +2.47(+2.00%)
Dec 14, 2016 123.96 125.21 123.46 123.62 1,238,815 -0.71(-0.57%)
Dec 13, 2016 125.32 125.65 123.81 124.34 861,976 -0.48(-0.39%)
Dec 12, 2016 125.80 126.00 124.16 124.82 907,237 -0.84(-0.67%)
Dec 09, 2016 124.90 125.70 124.44 125.66 1,022,062 +0.55(+0.44%)
Dec 08, 2016 127.95 127.95 124.89 125.11 1,544,016 -2.72(-2.13%)
Dec 07, 2016 125.52 128.25 125.07 127.84 1,152,522 +2.14(+1.70%)
Dec 06, 2016 125.19 126.02 124.74 125.70 1,570,709 +0.08(+0.06%)
Dec 05, 2016 126.17 126.62 124.50 125.62 1,278,062 +0.49(+0.39%)
Dec 02, 2016 127.28 127.58 124.67 125.12 2,021,650 -1.38(-1.09%)
Dec 01, 2016 123.47 127.02 123.46 126.51 2,921,344 +4.00(+3.27%)
Nov 30, 2016 121.79 123.39 121.00 122.50 1,351,469 +1.75(+1.45%)
Nov 29, 2016 119.89 121.34 118.18 120.76 707,377 +0.17(+0.14%)
Nov 28, 2016 121.94 122.25 120.48 120.59 766,599 -2.01(-1.64%)
Nov 25, 2016 121.73 122.60 121.67 122.60 288,020 +0.66(+0.54%)
Nov 23, 2016 121.94 121.94 121.94 0 +0.41(+0.34%)
Nov 22, 2016 121.46 121.84 120.48 121.53 845,167 +0.52(+0.43%)
Nov 21, 2016 120.71 121.47 120.52 121.00 1,022,870 +1.01(+0.85%)
Nov 18, 2016 120.71 120.87 119.57 119.99 1,141,770 -0.90(-0.74%)
Nov 17, 2016 121.72 122.24 120.72 120.89 800,924 -0.63(-0.52%)
Nov 16, 2016 122.68 123.31 121.09 121.52 1,225,641 -1.95(-1.58%)
Nov 15, 2016 122.13 123.51 120.97 123.47 1,532,483 +0.91(+0.74%)
Nov 14, 2016 121.89 123.21 121.89 122.56 1,870,087 +0.22(+0.18%)
Nov 11, 2016 120.02 122.42 119.70 122.34 2,091,908 +1.56(+1.29%)
Nov 10, 2016 117.33 121.08 116.92 120.78 3,866,629 +4.42(+3.80%)
Nov 09, 2016 110.93 117.21 110.90 116.36 2,876,820 +4.89(+4.39%)
Nov 08, 2016 110.55 111.74 109.96 111.46 1,286,207 +1.22(+1.11%)
Nov 07, 2016 108.75 110.79 108.63 110.24 1,922,573 +4.48(+4.23%)
Nov 04, 2016 104.52 107.05 104.52 105.76 1,166,993 +1.10(+1.06%)
Nov 03, 2016 105.58 105.58 104.20 104.66 1,026,845 -0.52(-0.49%)
Nov 02, 2016 106.18 106.65 104.78 105.18 1,179,898 -1.14(-1.07%)
Nov 01, 2016 108.29 108.42 105.41 106.32 1,217,213 -1.38(-1.28%)
Oct 31, 2016 107.33 108.07 106.90 107.69 847,309 +0.69(+0.65%)
Oct 28, 2016 106.95 108.18 106.72 107.00 1,456,361 +0.22(+0.21%)
Oct 27, 2016 107.22 107.42 105.64 106.78 1,284,004 -0.11(-0.11%)
Oct 26, 2016 106.03 107.50 106.00 106.90 1,298,214 +0.43(+0.40%)
Oct 25, 2016 105.67 106.72 105.38 106.47 1,268,823 +0.49(+0.46%)
Oct 24, 2016 108.75 108.75 105.72 105.97 1,644,602 -2.11(-1.96%)
Oct 21, 2016 107.64 109.45 107.42 108.09 2,372,715 +0.35(+0.33%)
Oct 20, 2016 107.99 108.65 107.49 107.74 2,132,132 -0.82(-0.75%)
Oct 19, 2016 108.31 108.76 107.17 108.55 1,474,979 +0.80(+0.74%)
Oct 18, 2016 110.21 110.21 107.70 107.76 1,285,235 -1.38(-1.26%)
Oct 17, 2016 109.31 109.75 108.86 109.13 843,341 -0.13(-0.12%)
Oct 14, 2016 108.77 109.85 108.77 109.27 916,395 +0.98(+0.91%)
Oct 13, 2016 108.00 108.58 107.09 108.28 876,069 -0.45(-0.41%)
Oct 12, 2016 108.15 109.27 107.91 108.73 842,077 +0.76(+0.70%)
Oct 11, 2016 110.02 110.02 107.29 107.97 1,146,410 -1.77(-1.62%)
Oct 10, 2016 109.85 110.47 109.40 109.75 963,635 +0.38(+0.35%)
Oct 07, 2016 110.54 111.15 108.12 109.37 1,607,107 -1.98(-1.78%)
Oct 06, 2016 111.35 111.51 110.58 111.35 2,186,397 -0.43(-0.38%)
Oct 05, 2016 110.16 112.51 109.21 111.78 3,037,172 +3.30(+3.04%)
Oct 04, 2016 109.06 109.46 107.94 108.48 3,561,695 -0.92(-0.84%)
Oct 03, 2016 109.98 110.62 108.96 109.41 1,361,486 -0.73(-0.66%)
Sep 30, 2016 109.11 111.06 109.11 110.13 1,638,454 +1.35(+1.24%)
Sep 29, 2016 108.97 110.26 108.36 108.78 929,229 -0.69(-0.63%)
Sep 28, 2016 108.13 109.60 107.77 109.48 1,029,691 +1.83(+1.70%)
Sep 27, 2016 106.08 107.85 105.81 107.64 835,671 +1.18(+1.10%)
Sep 26, 2016 106.31 107.12 105.78 106.47 1,044,605 -0.51(-0.48%)
Sep 23, 2016 108.57 108.57 106.86 106.97 815,318 -1.78(-1.64%)
Sep 22, 2016 108.79 109.55 108.50 108.76 981,290 +0.45(+0.41%)
Sep 21, 2016 107.77 108.49 107.28 108.31 800,678 +1.25(+1.16%)
Sep 20, 2016 108.00 108.43 107.05 107.06 761,201 -0.32(-0.29%)
Sep 19, 2016 107.23 108.20 106.99 107.38 688,191 +0.76(+0.72%)
Sep 16, 2016 106.69 106.94 106.04 106.61 1,116,743 -0.91(-0.85%)
Sep 15, 2016 106.14 107.94 105.43 107.53 1,200,502 +1.50(+1.41%)
Sep 14, 2016 105.95 106.89 105.67 106.03 578,674 +0.01(+0.01%)
Sep 13, 2016 106.41 107.02 105.72 106.02 711,858 -1.77(-1.64%)
Sep 12, 2016 105.18 108.14 104.62 107.79 1,092,334 +1.83(+1.72%)
Sep 09, 2016 107.97 108.68 105.96 105.97 1,220,747 -3.13(-2.87%)
Sep 08, 2016 108.82 109.50 108.24 109.10 984,271 +0.18(+0.17%)
Sep 07, 2016 107.97 109.07 107.87 108.91 1,040,368 +0.81(+0.75%)
Sep 06, 2016 108.43 108.62 107.24 108.11 905,940 -0.25(-0.23%)
Sep 02, 2016 108.35 108.36 108.36 108.36 1,041,319 +0.57(+0.53%)
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.