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

Park Ohio Holdings Cp (NQ: PKOH )

25.53 +0.97 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 4.170 4.213 4.087 4.087 2,136 -0.08(-2.02%)
Apr 29, 2002 4.036 4.171 3.893 4.171 7,714 +0.13(+3.10%)
Apr 26, 2002 4.044 4.213 4.019 4.045 7,714 +0.04(+1.07%)
Apr 25, 2002 4.213 4.289 4.213 4.002 6,290 -0.20(-4.81%)
Apr 24, 2002 4.213 4.213 3.960 4.205 11,155 +0.03(+0.81%)
Apr 23, 2002 4.213 4.297 4.087 4.171 71,683 +0.08(+2.06%)
Apr 22, 2002 4.289 4.289 4.087 4.087 15,547 -0.20(-4.72%)
Apr 19, 2002 4.213 4.289 4.213 4.289 17,327 +0.04(+0.99%)
Apr 18, 2002 4.221 4.247 4.213 4.247 28,245 +0.03(+0.60%)
Apr 17, 2002 4.213 4.255 4.129 4.221 41,538 +0.01(+0.20%)
Apr 16, 2002 4.210 4.255 4.205 4.213 53,762 +0.01(+0.20%)
Apr 15, 2002 4.213 4.297 4.171 4.205 61,713 -0.03(-0.60%)
Apr 12, 2002 3.953 4.230 3.953 4.230 93,045 +0.40(+10.31%)
Apr 11, 2002 4.137 4.162 3.834 3.835 8,070 -0.38(-8.96%)
Apr 10, 2002 4.140 4.272 4.044 4.212 49,133 +0.50(+13.61%)
Apr 09, 2002 4.382 4.449 3.623 3.707 70,970 -0.92(-19.85%)
Apr 08, 2002 3.775 4.676 3.775 4.626 67,885 +0.83(+22.00%)
Apr 05, 2002 3.766 3.792 3.707 3.792 8,307 -0.07(-1.75%)
Apr 04, 2002 3.792 4.078 3.775 3.859 36,434 +0.15(+4.09%)
Apr 03, 2002 3.582 3.792 3.582 3.707 38,452 +0.13(+3.53%)
Apr 02, 2002 3.665 3.792 3.581 3.581 8,426 -0.20(-5.32%)
Apr 01, 2002 3.782 3.792 3.665 3.782 3,323 +0.01(+0.20%)
Mar 29, 2002 3.564 3.775 3.564 3.775 2,967 +0.00(+0.00%)
Mar 28, 2002 3.564 3.775 3.564 3.775 2,967 +0.02(+0.45%)
Mar 27, 2002 3.623 3.758 3.539 3.758 8,663 +0.01(+0.25%)
Mar 26, 2002 3.623 3.749 3.589 3.749 7,951 +0.05(+1.34%)
Mar 25, 2002 3.479 3.699 3.379 3.699 21,243 +0.25(+7.33%)
Mar 22, 2002 3.497 3.497 3.379 3.446 15,547 +0.07(+2.00%)
Mar 21, 2002 3.480 3.505 3.379 3.379 36,434 -0.08(-2.20%)
Mar 20, 2002 3.412 3.497 3.371 3.455 54,474 -0.13(-3.53%)
Mar 19, 2002 3.126 3.707 3.126 3.581 29,670 +0.29(+8.97%)
Mar 18, 2002 2.907 3.286 2.890 3.286 132,684 +0.42(+14.71%)
Mar 15, 2002 2.865 2.949 2.865 2.865 86,280 +0.00(+0.00%)
Mar 14, 2002 2.915 2.915 2.865 2.865 5,340 +0.00(+0.00%)
Mar 13, 2002 2.865 2.914 2.764 2.865 4,035 -0.03(-0.87%)
Mar 12, 2002 2.865 2.906 2.840 2.890 28,245 -0.01(-0.29%)
Mar 11, 2002 2.823 2.899 2.823 2.899 13,529 +0.07(+2.38%)
Mar 08, 2002 2.907 2.907 2.831 2.831 81,770 -0.05(-1.75%)
Mar 07, 2002 2.848 2.907 2.773 2.882 39,639 +0.03(+1.18%)
Mar 06, 2002 2.738 2.865 2.738 2.848 10,799 -0.02(-0.59%)
Mar 05, 2002 2.865 2.949 2.738 2.865 20,413 +0.04(+1.49%)
Mar 04, 2002 2.738 2.958 2.738 2.823 26,465 +0.09(+3.11%)
Mar 01, 2002 2.654 2.738 2.570 2.738 50,557 -0.00(-0.03%)
Feb 28, 2002 2.684 2.738 2.570 2.738 8,188 +0.17(+6.52%)
Feb 27, 2002 2.553 2.722 2.511 2.571 128,175 +0.04(+1.70%)
Feb 26, 2002 2.562 2.562 2.528 2.528 4,984 +0.00(+0.00%)
Feb 25, 2002 2.562 2.578 2.528 2.528 37,265 -0.03(-0.99%)
Feb 22, 2002 2.570 2.570 2.444 2.553 25,991 -0.02(-0.66%)
Feb 21, 2002 2.444 2.604 2.444 2.570 64,324 +0.08(+3.04%)
Feb 20, 2002 2.562 2.570 2.460 2.494 30,263 -0.02(-0.67%)
Feb 19, 2002 2.528 2.528 2.511 2.511 6,883 +0.03(+1.02%)
Feb 18, 2002 2.528 2.612 2.486 2.486 30,026 +0.00(+0.00%)
Feb 15, 2002 2.528 2.612 2.486 2.486 30,026 -0.04(-1.67%)
Feb 14, 2002 2.570 2.679 2.528 2.528 2,967 +0.04(+1.69%)
Feb 13, 2002 2.536 2.570 2.477 2.486 23,854 -0.08(-2.96%)
Feb 12, 2002 2.570 2.688 2.562 2.562 35,722 +0.03(+1.33%)
Feb 11, 2002 2.553 2.587 2.486 2.528 15,309 -0.03(-0.99%)
Feb 08, 2002 2.578 2.612 2.401 2.553 28,245 +0.08(+3.41%)
Feb 07, 2002 2.545 2.570 2.283 2.469 68,716 -0.06(-2.33%)
Feb 06, 2002 2.545 2.696 2.528 2.528 43,555 -0.03(-0.99%)
Feb 05, 2002 2.528 2.595 2.528 2.553 30,144 +0.03(+1.00%)
Feb 04, 2002 2.595 2.611 2.376 2.528 19,819 +0.03(+1.01%)
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.