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

Park Ohio Holdings Cp (NQ: PKOH )

26.73 +0.54 (+2.08%)
Streaming Delayed Price Updated: 2:32 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 (%)
Mar 31, 2009 2.549 2.759 2.549 2.734 22,347 +0.24(+9.76%)
Mar 30, 2009 2.667 3.103 2.449 2.490 87,110 -1.01(-28.95%)
Mar 26, 2009 2.767 3.631 2.767 3.505 78,351 +0.81(+30.22%)
Mar 25, 2009 2.541 2.767 2.516 2.692 93,864 +0.18(+7.00%)
Mar 24, 2009 2.792 2.843 2.516 2.516 17,355 -0.35(-12.28%)
Mar 23, 2009 2.776 2.893 2.742 2.868 71,354 +0.18(+6.54%)
Mar 20, 2009 2.591 2.859 2.532 2.692 96,169 +0.14(+5.59%)
Mar 19, 2009 2.809 3.052 2.516 2.549 46,672 -0.22(-7.88%)
Mar 18, 2009 2.834 3.228 2.708 2.767 54,966 -0.08(-2.65%)
Mar 17, 2009 2.885 3.270 2.633 2.843 83,271 -0.03(-1.17%)
Mar 16, 2009 2.910 3.044 2.834 2.876 82,334 -0.05(-1.72%)
Mar 13, 2009 1.929 2.977 1.929 2.926 77,505 +1.03(+54.42%)
Mar 12, 2009 1.551 1.937 1.535 1.895 111,981 +0.35(+22.83%)
Mar 11, 2009 2.272 2.272 1.384 1.543 145,113 -0.70(-31.09%)
Mar 10, 2009 1.484 2.474 1.467 2.239 62,847 +0.70(+45.90%)
Mar 09, 2009 1.644 1.660 1.459 1.535 49,968 -0.13(-8.04%)
Mar 06, 2009 1.736 1.894 1.618 1.669 104,725 -0.12(-6.57%)
Mar 05, 2009 2.046 2.076 1.744 1.786 23,066 -0.26(-12.71%)
Mar 04, 2009 2.205 2.331 1.937 2.046 37,347 -0.40(-16.44%)
Mar 02, 2009 2.910 2.910 2.398 2.449 30,937 -0.55(-18.21%)
Feb 27, 2009 2.994 3.103 2.968 2.994 14,726 -0.08(-2.72%)
Feb 26, 2009 3.203 3.212 2.977 3.077 16,221 -0.10(-3.17%)
Feb 25, 2009 3.027 3.262 3.019 3.178 18,837 -0.24(-7.11%)
Feb 24, 2009 2.901 3.472 2.843 3.421 45,986 +0.57(+20.00%)
Feb 23, 2009 3.279 3.337 2.843 2.851 30,143 -0.38(-11.69%)
Feb 20, 2009 3.212 3.312 3.111 3.228 20,935 -0.06(-1.79%)
Feb 19, 2009 3.228 3.321 3.082 3.287 34,380 +0.11(+3.43%)
Feb 18, 2009 3.153 3.245 3.128 3.178 10,928 -0.07(-2.07%)
Feb 17, 2009 3.161 3.279 3.111 3.245 47,772 +0.04(+1.31%)
Feb 13, 2009 3.186 3.279 3.144 3.203 22,879 +0.03(+0.79%)
Feb 12, 2009 3.153 3.220 3.086 3.178 34,614 -0.08(-2.57%)
Feb 11, 2009 3.321 3.379 3.119 3.262 29,781 +0.02(+0.52%)
Feb 10, 2009 3.321 3.413 3.052 3.245 44,065 -0.08(-2.27%)
Feb 09, 2009 3.270 3.438 3.270 3.321 15,655 +0.08(+2.33%)
Feb 06, 2009 3.178 3.312 2.985 3.245 33,341 +0.13(+4.31%)
Feb 05, 2009 2.968 3.136 2.935 3.111 40,810 +0.10(+3.34%)
Feb 04, 2009 3.153 3.153 2.935 3.010 26,606 -0.15(-4.77%)
Feb 03, 2009 3.262 3.262 2.952 3.161 34,097 -0.09(-2.84%)
Feb 02, 2009 3.103 3.346 3.103 3.253 35,209 +0.17(+5.43%)
Jan 30, 2009 3.061 3.295 3.061 3.086 41,780 +0.07(+2.22%)
Jan 29, 2009 3.094 3.237 2.952 3.019 37,880 -0.10(-3.23%)
Jan 28, 2009 3.002 3.245 3.002 3.119 39,631 +0.12(+3.91%)
Jan 27, 2009 3.086 3.186 2.583 3.002 70,952 -0.06(-1.92%)
Jan 26, 2009 3.354 3.438 3.019 3.061 39,536 -0.19(-5.93%)
Jan 23, 2009 3.396 3.606 3.253 3.253 35,168 -0.29(-8.06%)
Jan 22, 2009 3.564 3.731 3.530 3.539 27,050 -0.16(-4.31%)
Jan 21, 2009 3.522 3.706 3.279 3.698 50,949 +0.26(+7.56%)
Jan 20, 2009 3.958 4.025 3.438 3.438 55,467 -0.62(-15.29%)
Jan 16, 2009 4.427 4.427 3.958 4.058 27,959 -0.34(-7.81%)
Jan 15, 2009 4.000 4.419 3.790 4.402 80,985 +0.41(+10.29%)
Jan 14, 2009 3.983 4.084 3.983 3.991 48,736 -0.01(-0.21%)
Jan 13, 2009 3.983 4.193 3.983 4.000 21,356 +0.02(+0.42%)
Jan 12, 2009 4.453 4.453 3.958 3.983 27,930 -0.48(-10.71%)
Jan 09, 2009 5.132 5.132 4.344 4.461 26,566 -0.68(-13.21%)
Jan 08, 2009 4.863 5.191 4.855 5.140 20,569 +0.30(+6.24%)
Jan 07, 2009 5.123 5.258 4.780 4.838 36,672 -0.29(-5.56%)
Jan 06, 2009 4.872 5.314 4.838 5.123 72,897 +0.30(+6.26%)
Jan 05, 2009 5.417 5.417 4.713 4.822 59,561 -0.51(-9.59%)
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.