Historical Stock Prices

PH 
$106.98
*  
0.23
0.21%
Get PH Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 106.64 108.03 106.07 106.98 1,678,813
08/27/2015 104.43 107.2299 103.65 107.21 2,300,244
08/26/2015 100.97 103.13 100.31 103.08 3,185,054
08/25/2015 105.28 108.2 100.38 100.42 2,654,173
08/24/2015 100.97 106.46 99.74 102.65 2,692,925
08/21/2015 107.05 108.42 105.93 106.01 2,438,681
08/20/2015 110.3 111.07 108.11 108.16 1,633,339
08/19/2015 112.11 112.16 110.61 111.3 976,020
08/18/2015 112.64 113.39 112.11 112.75 949,086
08/17/2015 113 113.07 111.52 112.61 1,210,225
08/14/2015 113.38 114.73 113.06 113.67 1,007,203
08/13/2015 112.83 113.95 112.02 113.28 1,274,030
08/12/2015 111.67 113.67 110.87 113.23 1,902,192
08/11/2015 113.63 113.78 112.3001 112.59 1,918,835
08/10/2015 112.26 114.99 112.15 114.79 2,245,189
08/07/2015 111.02 112.4 110.62 111.2 1,846,743
08/06/2015 110.93 112.25 110.39 111.02 3,114,951
08/05/2015 108.17 112.08 108.17 110.8 5,107,396
08/04/2015 111.2 112.85 107.52 107.9 8,461,934
08/03/2015 112.75 112.83 111.27 112.41 1,988,249
07/31/2015 113.17 113.48 112.56 112.75 1,565,497
07/30/2015 111.3 112.81 110.93 112.58 1,075,586
07/29/2015 109.75 112.07 109.34 111.73 1,650,960
07/28/2015 109.67 110.04 109.33 109.75 1,919,417
07/27/2015 109.17 109.64 108.77 109.16 990,107
07/24/2015 110.97 110.97 109.65 110.03 1,119,185
07/23/2015 111.32 112.5 110.7 110.92 1,101,976
07/22/2015 111.81 112.34 111.32 111.5 968,947
07/21/2015 113.09 113.1 111.79 112.07 1,689,996
07/20/2015 113.16 113.82 112.67 113.6 543,931
07/17/2015 114.09 114.42 112.89 113.2 644,575
07/16/2015 113.44 114.6 113.44 114.09 694,393
07/15/2015 114.41 114.52 112.72 113.04 892,343
07/14/2015 113.64 114.89 113.04 114.62 1,058,952
07/13/2015 113.82 114.45 113.6 113.89 1,424,049
07/10/2015 113.76 114 112.15 113.24 1,190,235
07/09/2015 114.51 114.51 112.95 113.01 1,071,801
07/08/2015 114.88 115.2 112.21 112.75 1,648,026
07/07/2015 115.02 115.99 113.37 115.65 1,527,675
07/06/2015 115.29 116.515 114.77 115.31 723,412
07/02/2015 117.56 117.98 115.87 116.31 866,374
07/01/2015 117.07 117.3199 116.49 117.15 1,104,021
06/30/2015 116.94 117.62 116.09 116.33 1,396,125
06/29/2015 116.62 117.19 115.6475 115.68 2,024,261
06/26/2015 118.23 118.38 117.64 118.17 914,305
06/25/2015 119.44 119.64 118.05 118.24 990,941
06/24/2015 118.67 119.68 118.54 119.54 968,353
06/23/2015 119.01 119.491 118.37 118.84 940,798
06/22/2015 118.97 119.44 118.66 119.13 640,572
06/19/2015 118.72 118.97 118.2 118.52 1,584,662
06/18/2015 118.85 119.46 118.21 118.84 1,037,154
06/17/2015 118.41 118.72 117.6 118.36 1,105,082
06/16/2015 118.23 118.53 117.37 118.06 1,038,036
06/15/2015 117.91 118.84 117.4 118.2 1,320,976
06/12/2015 119.74 120.18 118.74 119.17 992,090
06/11/2015 120.59 120.96 119.9 120.21 868,307
06/10/2015 119.93 120.35 118.94 120.21 1,283,946
06/09/2015 118.91 120.12 118.72 119.16 923,282
06/08/2015 119.42 119.46 118.62 118.92 1,054,336
06/05/2015 119.32 119.9 118.57 119.77 858,955
06/04/2015 120.7 121.17 119.33 119.53 1,348,826
06/03/2015 121.13 122.14 120.52 121.25 1,029,899
06/02/2015 120.16 121.78 119.5101 120.65 1,194,690
06/01/2015 120.71 120.92 119.5 120.46 1,251,491
05/29/2015 122.09 122.09 119.89 120.43 2,202,259
05/28/2015 123.26 123.42 121.26 122.27 1,153,540
*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?