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

Park Ohio Holdings Cp (NQ: PKOH )

26.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2009 4.822 5.425 4.560 5.232 104,167 +0.69(+15.13%)
Jul 30, 2009 4.285 4.645 4.109 4.545 130,621 +0.33(+7.75%)
Jul 29, 2009 3.522 4.293 3.469 4.218 172,793 +0.96(+29.31%)
Jul 28, 2009 3.212 3.287 2.943 3.262 49,157 +0.09(+2.91%)
Jul 27, 2009 3.329 3.354 3.153 3.170 26,709 -0.06(-1.82%)
Jul 24, 2009 2.926 3.237 2.843 3.228 48,522 +0.38(+13.24%)
Jul 23, 2009 2.633 2.851 2.604 2.851 98,152 +0.26(+10.03%)
Jul 22, 2009 2.591 2.647 2.516 2.591 9,571 -0.02(-0.64%)
Jul 21, 2009 2.734 2.834 2.558 2.608 9,868 -0.03(-1.27%)
Jul 20, 2009 2.734 2.734 2.566 2.641 11,282 -0.03(-0.94%)
Jul 17, 2009 2.708 2.708 2.658 2.667 3,160 -0.06(-2.15%)
Jul 16, 2009 2.675 2.776 2.675 2.725 4,708 +0.03(+1.25%)
Jul 15, 2009 2.574 2.792 2.348 2.692 136,499 +0.20(+8.08%)
Jul 14, 2009 2.423 2.516 2.306 2.490 62,533 +0.09(+3.85%)
Jul 13, 2009 2.407 2.415 2.390 2.398 16,539 -0.02(-0.69%)
Jul 10, 2009 2.306 2.475 2.306 2.415 9,075 +0.07(+2.86%)
Jul 09, 2009 2.423 2.474 2.256 2.348 44,839 -0.03(-1.41%)
Jul 08, 2009 2.423 2.449 2.314 2.381 19,263 +0.08(+3.27%)
Jul 07, 2009 2.465 2.566 2.306 2.306 43,199 -0.20(-8.03%)
Jul 06, 2009 2.692 2.825 2.507 2.507 34,096 -0.16(-5.97%)
Jul 02, 2009 2.700 2.750 2.549 2.667 37,881 +0.00(+0.00%)
Jul 01, 2009 2.809 2.889 2.616 2.667 135,085 -0.20(-7.02%)
Jun 30, 2009 2.641 2.935 2.616 2.868 74,661 +0.27(+10.32%)
Jun 29, 2009 2.725 2.843 2.532 2.599 124,869 -0.12(-4.32%)
Jun 26, 2009 3.287 3.304 2.717 2.717 1,454,792 -0.61(-18.39%)
Jun 25, 2009 3.212 3.329 2.943 3.329 27,647 +0.29(+9.67%)
Jun 24, 2009 3.019 3.203 2.901 3.035 17,923 +0.08(+2.55%)
Jun 23, 2009 3.094 3.094 2.817 2.960 32,394 -0.06(-1.94%)
Jun 22, 2009 3.094 3.178 3.019 3.019 33,537 -0.12(-3.74%)
Jun 19, 2009 3.312 3.329 3.103 3.136 45,512 -0.04(-1.32%)
Jun 18, 2009 3.220 3.270 3.103 3.178 30,387 -0.04(-1.30%)
Jun 17, 2009 3.203 3.337 3.144 3.220 25,898 +0.01(+0.26%)
Jun 16, 2009 3.455 3.471 3.119 3.212 33,681 -0.17(-4.96%)
Jun 15, 2009 3.161 3.513 3.161 3.379 35,447 +0.12(+3.60%)
Jun 12, 2009 3.295 3.446 3.119 3.262 34,169 -0.02(-0.51%)
Jun 11, 2009 3.228 3.555 3.136 3.279 19,584 +0.08(+2.36%)
Jun 10, 2009 3.304 3.490 3.170 3.203 34,226 -0.04(-1.29%)
Jun 09, 2009 3.446 3.446 3.136 3.245 31,932 -0.18(-5.15%)
Jun 08, 2009 3.530 3.564 3.363 3.421 23,879 -0.04(-1.21%)
Jun 05, 2009 3.522 3.581 3.388 3.463 38,950 +0.00(+0.00%)
Jun 04, 2009 3.312 3.522 3.287 3.463 40,827 +0.17(+5.09%)
Jun 03, 2009 3.606 3.606 3.186 3.295 23,198 -0.31(-8.60%)
Jun 02, 2009 3.228 3.656 3.119 3.606 59,176 +0.44(+14.06%)
Jun 01, 2009 2.901 3.170 2.901 3.161 51,906 +0.34(+11.87%)
May 29, 2009 2.776 3.035 2.696 2.826 51,870 +0.05(+1.81%)
May 28, 2009 3.061 3.061 2.767 2.776 20,617 -0.26(-8.56%)
May 27, 2009 2.935 3.228 2.792 3.035 45,046 +0.07(+2.26%)
May 26, 2009 2.566 2.985 2.566 2.968 36,735 +0.39(+15.31%)
May 22, 2009 2.574 2.831 2.524 2.574 21,122 +0.02(+0.66%)
May 21, 2009 2.700 2.910 2.516 2.558 31,042 -0.20(-7.29%)
May 20, 2009 2.876 2.959 2.734 2.759 41,701 +0.02(+0.61%)
May 19, 2009 3.019 3.212 2.683 2.742 79,394 -0.31(-10.16%)
May 18, 2009 2.725 3.228 2.616 3.052 62,367 +0.44(+16.67%)
May 15, 2009 3.304 3.312 2.373 2.616 122,222 -0.70(-21.21%)
May 14, 2009 3.304 3.396 3.287 3.321 39,959 +0.05(+1.54%)
May 13, 2009 3.539 3.555 3.270 3.270 28,143 -0.37(-10.14%)
May 12, 2009 4.000 4.109 3.346 3.639 53,971 -0.34(-8.44%)
May 11, 2009 4.134 4.239 3.564 3.975 80,459 -0.39(-9.02%)
May 08, 2009 4.126 4.369 4.058 4.369 45,552 +0.43(+10.85%)
May 07, 2009 4.042 4.394 3.866 3.941 60,571 +0.00(+0.00%)
May 06, 2009 3.799 4.226 3.799 3.941 50,675 +0.22(+5.86%)
May 05, 2009 3.463 3.983 3.463 3.723 57,210 +0.26(+7.51%)
May 04, 2009 3.648 3.656 3.421 3.463 29,053 -0.06(-1.67%)
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.