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

Park Ohio Holdings Cp (NQ: PKOH )

26.65 +0.46 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2003 7.798 7.891 6.943 7.329 29,158 -0.39(-5.00%)
Oct 30, 2003 7.865 7.714 7.714 7.714 3,339 -0.15(-1.91%)
Oct 29, 2003 7.211 7.933 7.211 7.865 36,134 +0.49(+6.70%)
Oct 28, 2003 7.371 7.379 6.591 7.371 103,096 +0.53(+7.72%)
Oct 27, 2003 7.362 7.362 6.835 6.842 27,190 -0.44(-6.10%)
Oct 24, 2003 5.870 7.513 5.870 7.287 70,838 +0.10(+1.40%)
Oct 23, 2003 7.798 7.798 7.169 7.186 81,332 -0.57(-7.35%)
Oct 22, 2003 8.260 8.260 7.631 7.756 44,482 -0.29(-3.65%)
Oct 21, 2003 8.050 8.595 7.966 8.050 36,492 -0.34(-4.00%)
Oct 20, 2003 7.631 8.880 7.631 8.385 60,224 +0.67(+8.70%)
Oct 17, 2003 8.972 8.972 7.664 7.714 154,436 -1.20(-13.45%)
Oct 16, 2003 8.847 9.224 8.847 8.914 23,731 -0.17(-1.85%)
Oct 15, 2003 9.626 9.853 9.031 9.081 55,665 -0.49(-5.17%)
Oct 14, 2003 9.995 10.28 9.576 9.576 81,456 -0.12(-1.21%)
Oct 13, 2003 9.626 9.945 9.123 9.693 110,550 +0.53(+5.76%)
Oct 10, 2003 9.106 9.962 8.813 9.165 88,226 +0.35(+4.00%)
Oct 09, 2003 9.157 9.174 8.788 8.813 49,014 +0.00(+0.00%)
Oct 08, 2003 9.014 9.308 8.813 8.813 116,186 -0.08(-0.85%)
Oct 07, 2003 8.385 9.224 8.226 8.888 91,597 +0.51(+6.11%)
Oct 06, 2003 8.343 8.402 7.714 8.377 192,834 +0.75(+9.78%)
Oct 03, 2003 7.840 7.882 7.294 7.631 124,605 -0.21(-2.67%)
Oct 02, 2003 7.295 7.924 7.086 7.840 46,629 +0.58(+7.97%)
Oct 01, 2003 6.910 7.379 6.624 7.262 55,931 +0.43(+6.26%)
Sep 30, 2003 7.673 7.941 6.834 6.834 88,807 -1.11(-13.97%)
Sep 29, 2003 6.784 8.377 6.666 7.943 152,169 +1.24(+18.56%)
Sep 26, 2003 6.640 6.708 6.624 6.700 11,567 -0.01(-0.13%)
Sep 25, 2003 6.624 6.708 6.624 6.708 12,283 +0.08(+1.14%)
Sep 24, 2003 6.700 6.708 6.633 6.633 4,850 -0.07(-1.00%)
Sep 23, 2003 6.541 6.700 6.541 6.700 47,375 +0.16(+2.44%)
Sep 22, 2003 6.541 6.683 6.499 6.541 17,325 +0.04(+0.65%)
Sep 19, 2003 6.440 6.624 6.356 6.499 11,155 +0.22(+3.47%)
Sep 18, 2003 6.574 6.574 6.281 6.281 10,911 -0.19(-2.98%)
Sep 17, 2003 6.541 6.591 6.281 6.473 22,062 -0.07(-1.03%)
Sep 16, 2003 6.440 6.608 6.323 6.541 29,814 +0.15(+2.36%)
Sep 15, 2003 6.155 6.432 5.828 6.390 44,601 +0.40(+6.72%)
Sep 12, 2003 5.887 6.121 5.887 5.987 15,384 +0.12(+2.00%)
Sep 11, 2003 5.928 5.929 5.870 5.870 5,366 -0.19(-3.18%)
Sep 10, 2003 5.861 6.079 5.853 6.063 9,421 +0.20(+3.43%)
Sep 09, 2003 5.970 6.029 5.845 5.861 4,173 -0.11(-1.83%)
Sep 08, 2003 5.845 5.970 5.819 5.970 12,044 +0.12(+2.01%)
Sep 05, 2003 5.903 5.903 5.845 5.853 4,173 +0.01(+0.14%)
Sep 04, 2003 5.870 6.029 5.845 5.845 19,915 -0.03(-0.43%)
Sep 03, 2003 5.886 5.979 5.811 5.870 25,401 -0.16(-2.64%)
Sep 02, 2003 6.079 6.079 5.803 6.029 86,341 -0.05(-0.83%)
Aug 29, 2003 5.995 6.079 5.937 6.079 10,733 +0.08(+1.40%)
Aug 28, 2003 6.121 6.121 5.870 5.995 47,106 -0.04(-0.69%)
Aug 27, 2003 5.660 6.079 5.585 6.037 18,126 +0.45(+8.11%)
Aug 26, 2003 5.534 5.836 5.509 5.585 11,090 +0.07(+1.35%)
Aug 25, 2003 6.046 6.340 5.501 5.510 25,043 -0.79(-12.50%)
Aug 22, 2003 5.828 6.373 5.518 6.297 55,334 +0.48(+8.21%)
Aug 21, 2003 5.425 6.049 5.149 5.819 68,691 +0.28(+4.99%)
Aug 20, 2003 5.308 5.626 5.283 5.543 29,575 +0.13(+2.48%)
Aug 19, 2003 5.224 5.409 5.123 5.409 13,714 +0.18(+3.37%)
Aug 18, 2003 5.199 5.316 5.165 5.232 21,346 -0.01(-0.16%)
Aug 15, 2003 5.199 5.241 5.191 5.241 2,862 -0.04(-0.79%)
Aug 14, 2003 5.249 5.291 5.199 5.283 3,458 -0.02(-0.32%)
Aug 13, 2003 5.174 5.300 5.157 5.300 2,027 +0.10(+1.94%)
Aug 12, 2003 5.283 5.283 5.165 5.199 7,393 +0.03(+0.63%)
Aug 11, 2003 5.383 5.383 5.115 5.166 67,856 -0.07(-1.42%)
Aug 08, 2003 5.417 5.417 5.123 5.241 11,210 -0.08(-1.57%)
Aug 07, 2003 5.241 5.400 5.199 5.325 20,512 +0.04(+0.79%)
Aug 06, 2003 5.157 5.283 5.157 5.283 36,492 +0.09(+1.78%)
Aug 05, 2003 5.283 5.283 5.115 5.191 12,760 -0.09(-1.75%)
Aug 04, 2003 5.450 5.450 5.165 5.283 7,155 +0.02(+0.32%)
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.