Historical Stock Prices

PH 
$123.02
*  
0.24
0.2%
Get PH Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 122.89 123.38 122.05 123.02 871,721
07/10/2014 122.92 123.25 122.34 122.78 852,238
07/09/2014 125.06 125.52 123.98 124.48 491,332
07/08/2014 125.67 125.87 124.54 124.74 715,635
07/07/2014 126.87 126.94 125.55 125.94 945,479
07/03/2014 126.82 127.6 126.63 127.37 754,902
07/02/2014 126.71 127.02 125.76 126.25 597,374
07/01/2014 126.09 127.18 125.61 126.87 840,273
06/30/2014 125.99 126.23 124.7 125.73 870,844
06/27/2014 125.16 126.06 124.18 125.63 1,473,142
06/26/2014 126.18 126.18 124.65 125.65 956,741
06/25/2014 125.14 126.31 124.84 125.92 730,276
06/24/2014 126.26 127.84 125.44 125.71 820,630
06/23/2014 127.78 127.95 126.56 126.99 837,293
06/20/2014 127.4 128.28 127.28 127.72 940,555
06/19/2014 127.99 128.01 125.26 127.48 1,321,499
06/18/2014 127.03 128.075 126.13 127.99 580,159
06/17/2014 127.15 128.57 126.414 127.24 713,225
06/16/2014 126.55 127.51 126.31 127.18 407,119
06/13/2014 127.08 127.68 126.69 127.17 380,783
06/12/2014 128.46 128.63 126.51 126.82 727,601
06/11/2014 128.3 129 127.76 128.9 567,818
06/10/2014 128.91 129.63 128.19 129.52 477,398
06/09/2014 128.13 130.44 127.91 129.41 686,463
06/06/2014 127.67 128.33 127.505 128.2 686,341
06/05/2014 126.3 127.54 125.9001 127.39 1,047,247
06/04/2014 125.57 126.7 125.32 125.84 836,522
06/03/2014 125.29 126.0299 125 125.72 727,928
06/02/2014 125.58 126.02 123.9 125.76 758,811
05/30/2014 124.41 125.47 123.91 125.23 943,221
05/29/2014 124.75 124.955 123.36 124.67 505,689
05/28/2014 125.03 125.39 124.25 124.39 475,288
05/27/2014 123.57 125.81 123.39 124.79 918,620
05/23/2014 121.56 123.33 121.56 123.1 430,403
05/22/2014 122.76 123.99 121.82 121.88 793,622
05/21/2014 121.79 122.78 121.42 122.47 714,998
05/20/2014 123.47 123.65 121.01 121.26 928,912
05/19/2014 122.62 123.95 122.32 123.81 407,217
05/16/2014 122.65 123.43 121.96 123.03 821,946
05/15/2014 124.42 124.8 121.59 122.56 1,191,043
05/14/2014 126.15 126.37 124.75 124.94 637,035
05/13/2014 126.74 126.75 125.941 126.04 588,559
05/12/2014 125.04 126.87 125.04 126.48 541,275
05/09/2014 124.11 124.39 123.03 124.2 468,011
05/08/2014 123.74 126 123.35 124.23 815,398
05/07/2014 123.07 123.95 121.86 123.89 1,091,418
05/06/2014 123.93 124.66 123.21 123.4 927,397
05/05/2014 124.42 125.28 123.45 124.27 1,057,769
05/02/2014 126 126.33 124.86 125.08 952,593
05/01/2014 126.42 127.28 125.71 126.09 768,046
04/30/2014 127.05 127.1 125.23 126.88 1,104,442
04/29/2014 125 126.49 123.52 125.86 1,600,311
04/28/2014 123.04 124.27 121.45 122.73 1,662,918
04/25/2014 124.31 124.87 121.81 122.4 977,915
04/24/2014 125.51 125.72 123.84 124.46 688,179
04/23/2014 125.17 126.16 124.6 124.77 649,382
04/22/2014 125.13 126.1 124.8 124.94 751,672
04/21/2014 125.1 125.72 124.3125 125.19 623,110
04/17/2014 124.22 126 124.099 125.35 1,343,217
04/16/2014 122.52 124.22 122.48 124.22 1,262,855
04/15/2014 121.15 122.37 119.48 121.27 1,496,964
04/14/2014 120.18 121.05 119.04 120.33 984,173
04/11/2014 119.09 120.08 118.62 119.14 1,146,683
04/10/2014 122.05 123.17 119.69 119.82 957,062
04/09/2014 120.65 122.82 120.24 122.53 1,059,510
04/08/2014 118.99 120.89 118.785 119.67 1,299,711
04/07/2014 121.34 121.718 118.46 119.3 1,103,627
04/04/2014 125.09 125.09 121.59 121.8 1,099,849
04/03/2014 123.82 124.025 122.49 123.26 727,852
04/02/2014 122.01 124.18 122.01 123.75 1,126,598
04/01/2014 120.59 122.25 120.05 121.99 1,283,709
03/31/2014 120.44 121.08 119.598 119.71 1,242,002
03/28/2014 118.48 120.2 118.27 119.24 620,469
03/27/2014 118.58 118.88 117.5 118.01 893,133
03/26/2014 121.79 121.9699 118.63 118.73 1,039,618
03/25/2014 120 122.1 119.84 121.13 1,301,289
03/24/2014 119.61 120.15 118.48 118.92 837,542
03/21/2014 121.26 121.65 119.17 119.38 1,459,297
03/20/2014 119.3 120.64 118.88 119.23 620,303
03/19/2014 119.92 120.92 118.69 119.66 770,734
03/18/2014 119.82 120.54 119.04 119.88 924,777
03/17/2014 117.43 120.18 117.39 119.83 1,366,383
03/14/2014 116.67 117.63 116.13 116.19 1,024,939
03/13/2014 119.79 120.02 116.11 116.81 1,056,070
03/12/2014 120.15 120.35 118.43 119.3 1,130,397
03/11/2014 123.3 123.51 120.265 120.75 1,162,007
03/10/2014 124.19 124.49 122.47 123.22 695,628
03/07/2014 123.19 125.35 123.0501 124.38 1,653,184
03/06/2014 122.36 122.845 121.94 122.45 873,704
03/05/2014 121.44 121.97 120.71 121.91 626,366
03/04/2014 121.17 122.07 120.7 121.13 895,924
03/03/2014 119 120.44 118.76 119.39 975,127
02/28/2014 119.94 121.57 119.78 120.55 945,498
02/27/2014 118.95 120.48 118.69 120.17 872,023
02/26/2014 118.06 119.44 117.38 118.97 1,237,024
02/25/2014 118.6 118.77 117.4 117.8 1,175,323
02/24/2014 117.95 119.44 117.95 118.64 1,291,297
02/21/2014 118.15 118.75 117.71 117.77 871,410
02/20/2014 116.82 118.48 116.766 117.79 1,304,515
02/19/2014 117.59 118.91 116.69 116.75 1,207,283
02/18/2014 118.26 118.86 117.47 117.88 946,138
02/14/2014 117.03 118.27 116.45 117.85 890,838
02/13/2014 114.97 117.83 114.97 116.76 1,131,569
02/12/2014 116.64 117.66 116.322 117.21 760,416
02/11/2014 115.91 116.74 114.98 116.51 1,575,935
02/10/2014 118.29 118.32 115.33 115.58 1,727,724
02/07/2014 114.93 119.03 114.74 118.67 3,010,379
02/06/2014 111.93 114.37 111.93 114.28 1,637,202
02/05/2014 111.11 112.88 110.21 112.62 1,705,868
02/04/2014 109.87 111.68 108.66 110.89 1,795,472
02/03/2014 113.21 113.71 109.12 109.39 2,473,670
01/31/2014 114.26 114.26 111.94 113.37 1,122,370
01/30/2014 114.58 115.04 114.18 114.55 1,320,893
01/29/2014 114.41 115.978 113.9 114 1,085,695
01/28/2014 114.82 116.4 114.62 115.23 2,823,243
01/27/2014 115.54 115.98 112.98 114.38 1,861,697
01/24/2014 118.41 118.57 114.63 114.63 1,642,912
01/23/2014 120.92 121.41 118.51 118.75 2,042,590
01/22/2014 123.52 124.5 121.53 122.42 2,854,683
01/21/2014 128.38 128.97 126.05 126.82 1,790,116
01/17/2014 129.25 129.4 127.32 127.43 1,531,172
01/16/2014 128.22 129.25 128.11 129.17 861,628
01/15/2014 128.14 129.04 128 128.96 758,307
01/14/2014 126.47 128.05 125.98 127.76 947,828
01/13/2014 126.42 127.78 125.26 125.62 1,189,478
01/10/2014 128.17 128.17 126.24 127.2 1,036,316
01/09/2014 127.68 128.488 126.32 126.93 749,661
01/08/2014 127.28 128.06 126.36 127.68 895,097
01/07/2014 126.86 128.04 126.61 127.63 765,012
01/06/2014 127.77 128.16 125.84 125.85 945,298
01/03/2014 127.55 128.46 126.94 127.25 683,338
01/02/2014 128.1 128.78 126.99 127.24 806,784
12/31/2013 129.61 129.77 128.29 128.64 455,934
12/30/2013 127.97 128.89 127.97 128.88 575,588
12/27/2013 128.32 128.4899 127.67 128.11 493,805
12/26/2013 127.34 128.33 127.24 127.88 521,323
12/24/2013 126.2 127.39 125.9701 127.21 279,844
12/23/2013 126.92 126.96 125.79 126.2 1,016,506
12/20/2013 124.67 126.25 123.91 126.21 1,750,071
12/19/2013 122.29 124.01 121.8 123.87 1,063,172
12/18/2013 120.32 122.57 119.13 122.5 967,618
12/17/2013 120.48 120.77 119.59 119.92 750,446
12/16/2013 119.21 121.09 119.21 120.48 708,910
12/13/2013 118.75 119.59 118.15 118.97 1,136,004
12/12/2013 118.39 118.92 117.64 118.27 1,227,563
12/11/2013 114.32 119.84 114.32 117.99 1,124,736
12/10/2013 119.55 120.73 119.48 119.69 894,547
12/09/2013 121.21 122.52 120.28 120.79 921,938
12/06/2013 119.74 121.58 118.96 121.1 1,245,962
12/05/2013 116.32 117.61 116.21 116.51 1,379,127
12/04/2013 115.94 117.11 115.185 116.71 1,186,497
12/03/2013 117 117.02 115.72 116.54 926,619
12/02/2013 117.82 118.29 116.87 117.24 717,038
11/29/2013 118.41 119 117.63 117.84 217,720
11/27/2013 118.47 118.585 117.96 118.25 534,710
11/26/2013 118.47 119.038 117.71 117.78 937,600
11/25/2013 118.78 120.12 118.3701 118.68 1,096,227
11/22/2013 116.59 118.64 116.202 118.62 1,288,232
11/21/2013 115 116.83 115 116.71 775,794
11/20/2013 116.05 116.05 114.44 114.83 621,342
11/19/2013 116.64 116.95 115.1 115.36 779,338
11/18/2013 118.2 118.86 116.58 116.92 857,389
11/15/2013 117.1 117.61 116.42 117.61 943,303
11/14/2013 117 117.3 116.2 116.83 662,146
11/13/2013 115.65 117.01 115.41 117 658,761
11/12/2013 116.51 116.99 115.92 116.11 883,456
11/11/2013 116.11 117.02 115.87 116.5 673,849
11/08/2013 114.68 116.5 114.68 116.13 938,483
11/07/2013 116.79 116.87 114.27 114.53 1,152,157
11/06/2013 116.25 116.53 115.21 115.94 681,990
11/05/2013 115.92 116.624 114.91 115.94 544,711
11/04/2013 116.4 116.99 115.78 116.31 621,180
11/01/2013 116.51 117.53 115.49 115.99 1,096,934
10/31/2013 115.83 117.94 115.3 116.72 778,926
10/30/2013 116.85 117.05 115.27 115.62 721,465
10/29/2013 116.49 116.99 115.61 116.85 754,492
10/28/2013 116.06 116.63 115.72 116.47 1,306,241
10/25/2013 114.32 116.44 113.4 116.42 1,881,327
10/24/2013 113.76 114.95 113.11 114.41 727,038
10/23/2013 113.63 113.8 112.39 113.57 628,645
10/22/2013 110.62 116.26 109.89 114.31 1,060,784
10/21/2013 113.48 115.56 113.1001 115.06 2,019,493
10/18/2013 109.64 113.87 109.36 112.41 3,278,812
10/17/2013 105.4 107.04 105 106.82 1,179,788
10/16/2013 106 106.17 104.47 105.64 1,343,874
10/15/2013 107.33 107.57 104.99 105.64 1,303,875
10/14/2013 107 108.17 106.35 107.96 1,546,902
10/11/2013 107.26 107.97 106.99 107.78 721,559
10/10/2013 105.21 107.19 105.095 107.06 1,077,460
10/09/2013 104.04 104.62 103.3558 103.97 1,042,810
10/08/2013 106.33 106.48 104.2 104.28 1,066,407
10/07/2013 106.19 107.03 106.1 106.26 570,546
10/04/2013 107.1 107.73 106.81 107.58 572,893
10/03/2013 108.63 108.68 106.28 106.97 916,919
10/02/2013 108.75 108.94 107.75 108.84 788,504
10/01/2013 109.27 109.93 108.81 109.35 951,931
09/30/2013 107.66 109.025 107.51 108.72 793,880
09/27/2013 109.06 109.76 108.7 108.95 655,754
09/26/2013 109.04 110.21 108.96 109.92 1,112,414
09/25/2013 108.85 109.58 108.35 109.14 1,362,504
09/24/2013 106.31 109.02 106.31 108.71 1,305,976
09/23/2013 107.09 107.295 106.07 106.35 883,906
09/20/2013 108.68 108.8399 107.35 107.54 964,164
09/19/2013 107.77 108.96 107.594 108.16 713,533
09/18/2013 105.3 107.65 104.89 107.59 794,851
09/17/2013 104.97 105.53 104.61 105.22 569,211
09/16/2013 105.11 105.78 104.66 104.98 927,690
09/13/2013 104.67 104.979 103.72 104.36 616,809
09/12/2013 104.96 105.09 104.31 104.53 919,763
09/11/2013 105.46 105.81 104.24 105 1,196,832
09/10/2013 105.61 107.17 105.57 105.81 1,186,029
09/09/2013 103.89 105.36 103.89 104.76 952,592
09/06/2013 103.55 104.62 102.27 103.22 820,011
09/05/2013 101.01 103.51 100.79 103.07 794,026
09/04/2013 100.88 102.14 100.88 102.1 692,396
09/03/2013 101.99 102.45 100.32 100.99 1,054,553
08/30/2013 101.24 101.33 99.75 99.95 568,046
08/29/2013 100.46 101.53 100.43 100.8 631,193
08/28/2013 100.65 101.47 100.16 100.63 580,063
08/27/2013 101.24 101.62 100.24 100.52 677,443
08/26/2013 103.29 103.76 102.48 102.5 440,470
08/23/2013 103.74 104.96 102.25 103.09 493,622
08/22/2013 102.13 104.53 102.11 103.7 555,563
08/21/2013 102.15 102.66 101.52 101.78 653,115
08/20/2013 102.37 103 101.66 102.39 870,853
08/19/2013 102.84 104.17 102.34 102.46 992,680
08/16/2013 103.52 104.88 103.39 103.4 1,126,684
08/15/2013 104.97 105.08 103.44 103.77 1,123,708
08/14/2013 106.81 107.1 105.92 106.18 953,343
08/13/2013 106.39 107.26 105.585 106.87 872,422
08/12/2013 103.7 106.06 103.7 105.99 902,477
08/09/2013 103.76 104.5 102.82 104.14 814,828
08/08/2013 102.35 104.075 102.35 103.93 895,453
08/07/2013 102.06 102.24 100.63 101.96 1,517,558
08/06/2013 100 101.89 99.92 101.5 2,798,933
08/05/2013 105 106.185 104.76 104.93 1,314,664
08/02/2013 105.16 105.39 104.19 105.24 1,031,843
08/01/2013 104.47 107.12 104.11 106.79 1,037,405
07/31/2013 103 104.38 102.82 103.28 724,186
07/30/2013 101.89 103.27 101.32 102.51 722,599
07/29/2013 101.9 102.51 101.25 101.34 541,737
07/26/2013 101.04 102.23 100.57 102.12 819,217
07/25/2013 100.37 101.54 99.48 101.41 821,344
07/24/2013 103 103.1 101.26 101.31 735,748
07/23/2013 103.13 103.69 102.5 102.72 584,154
07/22/2013 103.18 103.81 102.38 102.86 720,197
07/19/2013 101.07 103.17 100.98 103.11 1,544,659
07/18/2013 100.1 101.845 99.78 101.05 689,596
07/17/2013 100.37 100.66 99.53 99.77 740,453
07/16/2013 99.96 100.12 99.11 99.89 887,592
07/15/2013 99.26 100.27 98.98 99.73 664,556
07/12/2013 99.67 99.89 98.65 99.16 1,042,666
07/11/2013 99.73 100.26 99.4 99.93 808,971
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?