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 (%)
Aug 31, 2010 9.299 9.501 9.199 9.341 18,984 +0.10(+1.09%)
Aug 30, 2010 9.618 9.844 9.232 9.241 74,117 -0.49(-5.00%)
Aug 27, 2010 9.693 9.953 9.488 9.727 42,972 +0.20(+2.11%)
Aug 26, 2010 9.979 10.15 9.526 9.526 13,415 -0.40(-4.05%)
Aug 25, 2010 9.299 9.937 9.283 9.928 44,514 +0.52(+5.53%)
Aug 24, 2010 9.299 9.928 9.224 9.408 69,077 -0.05(-0.53%)
Aug 23, 2010 10.11 10.27 9.450 9.459 32,255 -0.55(-5.45%)
Aug 20, 2010 9.610 10.05 9.501 10.00 47,161 +0.23(+2.40%)
Aug 19, 2010 10.06 10.06 9.442 9.769 51,858 -0.38(-3.72%)
Aug 18, 2010 9.962 10.23 9.928 10.15 28,769 +0.05(+0.50%)
Aug 17, 2010 10.33 10.36 9.991 10.10 34,907 -0.07(-0.66%)
Aug 16, 2010 9.777 10.22 9.777 10.16 30,302 +0.24(+2.45%)
Aug 13, 2010 10.17 10.22 9.828 9.920 32,052 -0.27(-2.63%)
Aug 12, 2010 9.794 10.36 9.702 10.19 57,095 +0.15(+1.50%)
Aug 11, 2010 10.86 10.86 10.01 10.04 62,301 -1.12(-10.07%)
Aug 10, 2010 11.47 11.63 10.89 11.16 36,566 -0.51(-4.38%)
Aug 09, 2010 11.16 11.75 11.16 11.67 45,758 +0.59(+5.30%)
Aug 06, 2010 11.05 11.32 10.78 11.09 34,843 -0.19(-1.71%)
Aug 05, 2010 11.61 11.61 11.05 11.28 53,387 -0.48(-4.07%)
Aug 04, 2010 11.03 11.76 11.02 11.76 51,212 +0.84(+7.68%)
Aug 03, 2010 11.66 11.66 10.92 10.92 48,774 -0.77(-6.60%)
Aug 02, 2010 11.54 11.72 11.19 11.69 107,219 +0.33(+2.88%)
Jul 30, 2010 9.987 11.48 9.987 11.36 129,194 +1.17(+11.52%)
Jul 29, 2010 10.54 10.70 9.786 10.19 46,948 -0.15(-1.46%)
Jul 28, 2010 10.97 11.24 10.05 10.34 122,586 -0.63(-5.73%)
Jul 27, 2010 10.93 11.15 10.72 10.97 39,123 +0.18(+1.71%)
Jul 26, 2010 10.13 10.82 10.13 10.78 91,967 +0.66(+6.54%)
Jul 23, 2010 9.433 10.16 9.358 10.12 44,802 +0.62(+6.53%)
Jul 22, 2010 8.972 9.710 8.922 9.501 55,381 +0.67(+7.60%)
Jul 21, 2010 9.157 9.425 8.821 8.830 41,502 -0.28(-3.04%)
Jul 20, 2010 8.545 9.199 8.394 9.106 68,497 +0.22(+2.45%)
Jul 19, 2010 9.492 9.601 8.796 8.888 145,993 -0.55(-5.86%)
Jul 16, 2010 10.78 10.78 9.174 9.442 235,849 -1.49(-13.65%)
Jul 15, 2010 11.20 11.20 10.76 10.93 38,717 -0.40(-3.55%)
Jul 14, 2010 11.62 11.70 11.26 11.34 35,213 -0.38(-3.22%)
Jul 13, 2010 11.55 11.73 11.35 11.71 70,946 +0.39(+3.48%)
Jul 12, 2010 11.68 11.81 11.12 11.32 71,768 -0.48(-4.05%)
Jul 09, 2010 11.68 11.81 11.30 11.80 82,476 +0.06(+0.50%)
Jul 08, 2010 11.74 11.85 11.50 11.74 47,655 +0.13(+1.08%)
Jul 07, 2010 10.93 11.66 10.88 11.61 78,373 +0.65(+5.97%)
Jul 06, 2010 11.66 11.76 10.92 10.96 119,022 -0.65(-5.63%)
Jul 02, 2010 12.98 12.98 11.37 11.61 66,883 -1.18(-9.24%)
Jul 01, 2010 11.97 13.13 11.85 12.80 76,266 +0.73(+6.05%)
Jun 30, 2010 12.58 12.58 11.96 12.07 43,340 -0.59(-4.64%)
Jun 29, 2010 13.16 13.33 12.59 12.65 68,171 -0.49(-3.70%)
Jun 25, 2010 13.12 13.40 12.54 13.14 1,148,747 +0.33(+2.55%)
Jun 24, 2010 12.67 13.50 12.54 12.81 68,498 +0.10(+0.79%)
Jun 23, 2010 12.85 13.17 12.44 12.71 38,850 -0.24(-1.88%)
Jun 22, 2010 13.32 13.42 12.85 12.96 35,702 -0.27(-2.03%)
Jun 21, 2010 13.53 13.75 13.16 13.22 52,244 +0.08(+0.64%)
Jun 18, 2010 13.15 13.33 13.01 13.14 56,094 +0.08(+0.64%)
Jun 17, 2010 13.22 13.25 12.89 13.06 53,622 +0.01(+0.06%)
Jun 16, 2010 13.17 13.25 12.92 13.05 87,932 +0.10(+0.78%)
Jun 15, 2010 12.59 13.22 12.51 12.95 87,004 +0.37(+2.93%)
Jun 14, 2010 12.33 12.65 12.33 12.58 184,098 +0.71(+6.01%)
Jun 11, 2010 11.28 11.95 11.28 11.87 42,607 +0.46(+4.04%)
Jun 10, 2010 10.78 11.41 10.78 11.40 63,569 +0.63(+5.84%)
Jun 09, 2010 11.15 11.94 10.67 10.78 141,949 -0.34(-3.09%)
Jun 08, 2010 11.04 11.62 11.02 11.12 99,937 -0.35(-3.07%)
Jun 07, 2010 11.63 11.87 11.40 11.47 43,204 -0.04(-0.36%)
Jun 04, 2010 12.00 12.58 10.63 11.51 221,942 -0.83(-6.73%)
Jun 03, 2010 12.03 12.77 12.03 12.34 153,232 +0.31(+2.58%)
Jun 02, 2010 11.96 12.14 11.87 12.03 20,174 +0.11(+0.91%)
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.