Historical Stock Prices

PH 
$118.15
*  
0.79
0.67%
Get PH Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 118.02 118.23 116.95 118.15 727,956
03/26/2015 116.36 117.8 115.93 117.36 1,306,887
03/25/2015 119.95 120.438 116.91 116.99 1,568,813
03/24/2015 119.11 120.05 118.26 119.53 1,020,874
03/23/2015 120.85 120.86 118.74 119.04 1,279,650
03/20/2015 119.74 121 119.17 120.18 2,539,949
03/19/2015 120.77 120.93 118.84 119.57 903,491
03/18/2015 118.83 121.85 117.48 121.64 1,668,360
03/17/2015 119 119.52 117.96 119.43 1,139,491
03/16/2015 118.24 120.135 118 120.04 1,069,760
03/13/2015 118.01 118.01 116.87 117.72 1,255,779
03/12/2015 118.27 118.63 116.88 118.41 1,356,950
03/11/2015 117.29 117.86 115.86 117.64 1,666,846
03/10/2015 116.96 117.62 116.2 116.85 1,035,781
03/09/2015 118.15 118.56 117.51 118.41 1,826,919
03/06/2015 120.75 121.21 117.92 118.27 2,066,908
03/05/2015 121.69 122.23 120.66 122.22 1,103,657
03/04/2015 122.58 122.69 120.64 121.48 1,320,757
03/03/2015 124.67 125.94 122.81 123.37 847,296
03/02/2015 122.56 124.23 121.61 123.77 1,228,732
02/27/2015 122.92 123.46 121.07 122.69 1,314,991
02/26/2015 123.29 123.91 122.54 123.21 1,015,568
02/25/2015 123.15 123.96 122.49 123.44 745,236
02/24/2015 122.73 123.88 122.64 123.53 1,301,265
02/23/2015 123.39 123.678 122.22 123.14 682,461
02/20/2015 122.88 123.78 121.91 123.69 924,640
02/19/2015 122.06 123.38 121.8 123.25 907,686
02/18/2015 123.1 123.7 122.17 122.85 864,986
02/17/2015 123.97 124.31 122.34 123.2 777,372
02/13/2015 122.12 124.73 121.968 124.06 1,327,074
02/12/2015 121.2 122.185 120.73 121.83 1,070,617
02/11/2015 121.2 121.38 119 120.37 1,399,641
02/10/2015 121.54 121.62 119.95 121.31 1,301,309
02/09/2015 120.15 121.51 119.73 120.84 1,268,663
02/06/2015 120.07 121.185 119.87 120.58 1,578,007
02/05/2015 120 121.19 119.23 120.33 842,019
02/04/2015 120.75 121.04 119.13 119.72 1,094,890
02/03/2015 120.53 121.4 120.16 121.25 1,094,450
02/02/2015 117.45 119.66 116.305 119.64 1,620,815
01/30/2015 117.51 118.73 116.26 116.46 1,316,793
01/29/2015 117.22 118.68 116.05 118.6 1,176,055
01/28/2015 121.28 121.28 116.44 117.07 2,957,118
01/27/2015 122.48 123.59 119.16 121.35 3,174,101
01/26/2015 122.23 122.89 120.95 122.76 2,211,553
01/23/2015 122.65 123.43 121.85 121.97 1,286,693
01/22/2015 122.7 123.33 121.23 122.99 1,847,770
01/21/2015 120.68 122.4 120.17 122.11 1,129,417
01/20/2015 120.22 121.65 119.19 121.12 1,220,580
01/16/2015 119.75 120.15 117.88 120 2,216,650
01/15/2015 123.22 123.34 119.87 119.93 1,378,117
01/14/2015 122.16 122.99 121.06 122.37 1,452,793
01/13/2015 126.89 128.29 122.46 124.17 1,580,565
01/12/2015 125.86 126.8 124.88 125.79 2,788,285
01/09/2015 127.05 127.05 124.92 125.85 2,069,458
01/08/2015 124.82 126.66 123.98 126.64 1,171,087
01/07/2015 123 123.98 122.19 122.76 1,309,141
01/06/2015 123.59 124.54 121.19 121.81 1,761,091
01/05/2015 124.97 126.22 123.2 123.62 1,631,521
01/02/2015 129.24 129.54 127.45 129.16 791,340
12/31/2014 130.85 131.04 128.82 128.95 1,070,244
12/30/2014 130.38 131.09 129.87 130.32 874,577
12/29/2014 130.32 131.45 130.01 130.82 634,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?