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

Park Ohio Holdings Cp (NQ: PKOH )

26.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2002 4.109 4.109 3.539 3.773 49,729 -0.34(-8.16%)
Jun 27, 2002 4.151 4.218 4.109 4.109 13,237 +0.03(+0.62%)
Jun 26, 2002 4.042 4.259 4.033 4.084 12,998 +0.01(+0.21%)
Jun 25, 2002 3.933 4.168 3.933 4.075 2,146 +0.09(+2.32%)
Jun 21, 2002 3.874 4.067 3.866 3.983 10,256 -0.08(-1.86%)
Jun 20, 2002 4.075 4.226 3.740 4.058 12,641 -0.03(-0.82%)
Jun 19, 2002 4.235 4.235 3.958 4.092 34,465 -0.25(-5.79%)
Jun 18, 2002 4.402 4.402 4.344 4.344 3,100 -0.10(-2.26%)
Jun 17, 2002 4.360 4.444 4.276 4.444 65,352 +0.00(+0.00%)
Jun 14, 2002 4.268 4.595 4.206 4.444 3,100 -0.07(-1.49%)
Jun 12, 2002 4.235 4.511 4.235 4.511 3,100 +0.15(+3.44%)
Jun 11, 2002 4.235 4.402 4.235 4.361 2,981 -0.17(-3.69%)
Jun 10, 2002 4.654 4.771 3.832 4.528 13,595 -0.03(-0.55%)
Jun 07, 2002 4.285 4.604 3.773 4.553 12,402 +0.32(+7.52%)
Jun 06, 2002 4.335 4.510 4.235 4.235 9,182 -0.34(-7.34%)
Jun 05, 2002 4.771 4.771 4.235 4.570 8,705 -0.21(-4.39%)
May 31, 2002 4.637 4.813 4.545 4.780 15,741 +0.23(+5.17%)
May 28, 2002 4.636 4.679 4.360 4.545 96,358 -0.07(-1.45%)
May 27, 2002 4.109 4.654 4.109 4.612 12,760 +0.00(+0.00%)
May 24, 2002 4.109 4.654 4.109 4.612 12,760 +0.21(+4.76%)
May 23, 2002 4.453 4.578 3.991 4.402 17,292 -0.23(-4.89%)
May 22, 2002 4.444 4.460 4.201 4.629 5,008 -0.03(-0.54%)
May 21, 2002 4.754 4.754 4.570 4.654 7,990 +0.08(+1.83%)
May 20, 2002 4.683 4.813 4.360 4.570 24,566 -0.07(-1.45%)
May 17, 2002 4.654 4.763 4.402 4.637 19,796 +0.03(+0.55%)
May 16, 2002 4.822 4.822 4.402 4.612 14,787 -0.21(-4.35%)
May 15, 2002 4.302 4.989 4.302 4.822 33,510 +0.08(+1.77%)
May 14, 2002 4.251 4.822 4.251 4.738 36,492 +0.38(+8.65%)
May 13, 2002 4.578 4.672 4.360 4.360 40,308 -0.21(-4.59%)
May 10, 2002 4.562 4.720 4.495 4.570 58,196 +0.00(+0.00%)
May 09, 2002 4.771 4.822 4.109 4.570 32,437 -0.13(-2.68%)
May 08, 2002 4.411 4.947 4.402 4.696 62,490 +0.25(+5.66%)
May 07, 2002 4.277 4.444 4.025 4.444 33,391 +0.34(+8.38%)
May 06, 2002 4.151 4.302 4.025 4.100 215,734 +0.08(+2.11%)
May 03, 2002 3.899 4.016 3.807 4.016 2,385 +0.03(+0.82%)
May 02, 2002 4.025 4.075 3.857 3.983 42,216 +0.02(+0.42%)
May 01, 2002 4.025 4.066 3.966 3.966 15,861 -0.10(-2.47%)
Apr 30, 2002 4.150 4.193 4.067 4.067 2,146 -0.08(-2.02%)
Apr 29, 2002 4.017 4.151 3.874 4.151 7,751 +0.12(+3.10%)
Apr 26, 2002 4.025 4.193 4.000 4.026 7,751 +0.04(+1.07%)
Apr 25, 2002 4.193 4.268 4.193 3.983 6,320 -0.20(-4.81%)
Apr 24, 2002 4.193 4.193 3.941 4.184 11,210 +0.03(+0.81%)
Apr 23, 2002 4.193 4.277 4.067 4.151 72,030 +0.08(+2.06%)
Apr 22, 2002 4.268 4.268 4.067 4.067 15,622 -0.20(-4.71%)
Apr 19, 2002 4.193 4.268 4.193 4.268 17,411 +0.04(+0.99%)
Apr 18, 2002 4.201 4.226 4.193 4.226 28,382 +0.03(+0.60%)
Apr 17, 2002 4.193 4.235 4.109 4.201 41,739 +0.01(+0.20%)
Apr 16, 2002 4.189 4.235 4.184 4.193 54,023 +0.01(+0.20%)
Apr 15, 2002 4.193 4.277 4.151 4.184 62,013 -0.03(-0.60%)
Apr 12, 2002 3.934 4.209 3.934 4.209 93,496 +0.39(+10.31%)
Apr 11, 2002 4.117 4.142 3.815 3.816 8,109 -0.38(-8.96%)
Apr 10, 2002 4.120 4.251 4.025 4.192 49,372 +0.50(+13.61%)
Apr 09, 2002 4.360 4.427 3.606 3.690 71,315 -0.91(-19.85%)
Apr 08, 2002 3.757 4.654 3.757 4.604 68,214 +0.83(+22.00%)
Apr 05, 2002 3.748 3.773 3.690 3.773 8,347 -0.07(-1.75%)
Apr 04, 2002 3.773 4.058 3.757 3.840 36,611 +0.15(+4.09%)
Apr 03, 2002 3.565 3.773 3.565 3.690 38,638 +0.13(+3.53%)
Apr 02, 2002 3.648 3.773 3.564 3.564 8,467 -0.20(-5.32%)
Apr 01, 2002 3.764 3.773 3.648 3.764 3,339 +0.01(+0.20%)
Mar 29, 2002 3.547 3.757 3.547 3.757 2,981 +0.00(+0.00%)
Mar 28, 2002 3.547 3.757 3.547 3.757 2,981 +0.02(+0.45%)
Mar 27, 2002 3.606 3.740 3.522 3.740 8,705 +0.01(+0.25%)
Mar 26, 2002 3.606 3.731 3.572 3.731 7,990 +0.05(+1.34%)
Mar 25, 2002 3.462 3.681 3.363 3.681 21,346 +0.25(+7.33%)
Mar 22, 2002 3.480 3.480 3.363 3.430 15,622 +0.07(+1.99%)
Mar 21, 2002 3.463 3.488 3.363 3.363 36,611 -0.08(-2.20%)
Mar 20, 2002 3.395 3.480 3.355 3.438 54,738 -0.13(-3.53%)
Mar 19, 2002 3.111 3.690 3.111 3.564 29,814 +0.29(+8.97%)
Mar 18, 2002 2.893 3.270 2.876 3.270 133,328 +0.42(+14.71%)
Mar 15, 2002 2.851 2.935 2.851 2.851 86,699 +0.00(+0.00%)
Mar 14, 2002 2.901 2.901 2.851 2.851 5,366 +0.00(+0.00%)
Mar 13, 2002 2.851 2.900 2.750 2.851 4,054 -0.03(-0.87%)
Mar 12, 2002 2.851 2.892 2.826 2.876 28,382 -0.01(-0.29%)
Mar 11, 2002 2.809 2.885 2.809 2.885 13,595 +0.07(+2.38%)
Mar 08, 2002 2.893 2.893 2.817 2.817 82,167 -0.05(-1.75%)
Mar 07, 2002 2.834 2.893 2.759 2.868 39,831 +0.03(+1.18%)
Mar 06, 2002 2.725 2.851 2.725 2.834 10,852 -0.02(-0.59%)
Mar 05, 2002 2.851 2.935 2.725 2.851 20,512 +0.04(+1.49%)
Mar 04, 2002 2.725 2.943 2.725 2.809 26,594 +0.08(+3.11%)
Mar 01, 2002 2.641 2.725 2.558 2.724 50,803 -0.00(-0.03%)
Feb 28, 2002 2.671 2.725 2.558 2.725 8,228 +0.17(+6.52%)
Feb 27, 2002 2.541 2.708 2.499 2.558 128,796 +0.04(+1.70%)
Feb 26, 2002 2.549 2.549 2.516 2.516 5,008 +0.00(+0.00%)
Feb 25, 2002 2.549 2.566 2.516 2.516 37,446 -0.03(-0.99%)
Feb 22, 2002 2.558 2.558 2.432 2.541 26,117 -0.02(-0.66%)
Feb 21, 2002 2.432 2.591 2.432 2.558 64,636 +0.08(+3.04%)
Feb 20, 2002 2.549 2.558 2.449 2.482 30,410 -0.02(-0.67%)
Feb 19, 2002 2.516 2.516 2.499 2.499 6,916 +0.03(+1.02%)
Feb 18, 2002 2.516 2.599 2.474 2.474 30,171 +0.00(+0.00%)
Feb 15, 2002 2.516 2.599 2.474 2.474 30,171 -0.04(-1.67%)
Feb 14, 2002 2.558 2.667 2.516 2.516 2,981 +0.04(+1.69%)
Feb 13, 2002 2.524 2.558 2.465 2.474 23,970 -0.08(-2.96%)
Feb 12, 2002 2.558 2.675 2.549 2.549 35,896 +0.03(+1.33%)
Feb 11, 2002 2.541 2.574 2.474 2.516 15,384 -0.03(-0.99%)
Feb 08, 2002 2.566 2.599 2.390 2.541 28,382 +0.08(+3.41%)
Feb 07, 2002 2.532 2.558 2.272 2.457 69,049 -0.06(-2.33%)
Feb 06, 2002 2.532 2.683 2.516 2.516 43,767 -0.03(-0.99%)
Feb 05, 2002 2.516 2.583 2.516 2.541 30,291 +0.03(+1.00%)
Feb 04, 2002 2.583 2.599 2.365 2.516 19,915 +0.03(+1.01%)
Feb 01, 2002 2.581 2.583 2.490 2.490 18,484 +0.04(+1.71%)
Jan 31, 2002 2.633 2.633 2.449 2.449 17,649 -0.11(-4.25%)
Jan 30, 2002 2.616 2.616 2.516 2.557 33,153 -0.06(-2.26%)
Jan 29, 2002 2.683 2.692 2.616 2.616 4,770 +0.10(+4.00%)
Jan 28, 2002 2.482 2.684 2.482 2.516 27,071 -0.10(-3.85%)
Jan 25, 2002 2.633 2.633 2.474 2.616 33,272 +0.00(+0.00%)
Jan 24, 2002 2.558 2.641 2.532 2.616 118,421 +0.02(+0.65%)
Jan 23, 2002 2.591 2.599 2.516 2.599 15,384 -0.04(-1.59%)
Jan 22, 2002 2.306 2.641 2.281 2.641 144,061 +0.38(+16.67%)
Jan 21, 2002 2.306 2.323 2.264 2.264 59,389 +0.00(+0.00%)
Jan 18, 2002 2.306 2.323 2.264 2.264 59,389 -0.04(-1.82%)
Jan 17, 2002 2.432 2.432 2.306 2.306 2,742 -0.13(-5.17%)
Jan 16, 2002 2.314 2.449 2.222 2.432 50,206 +0.13(+5.45%)
Jan 15, 2002 2.180 2.348 2.096 2.306 22,539 +0.29(+14.58%)
Jan 14, 2002 2.180 2.306 2.012 2.012 28,859 -0.13(-6.25%)
Jan 11, 2002 2.356 2.356 2.096 2.147 24,208 -0.23(-9.54%)
Jan 10, 2002 2.390 2.432 2.348 2.373 15,026 -0.29(-11.01%)
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.