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

Park Ohio Holdings Cp (NQ: PKOH )

26.70 +0.72 (+2.79%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 (%)
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%)
Aug 01, 2003 5.283 5.375 5.207 5.266 12,998 -0.10(-1.87%)
Jul 31, 2003 5.585 5.652 5.367 5.367 33,391 +0.03(+0.47%)
Jul 30, 2003 5.341 5.350 5.165 5.341 6,916 +0.02(+0.31%)
Jul 29, 2003 5.400 5.450 5.040 5.325 49,252 +0.04(+0.79%)
Jul 28, 2003 5.031 5.450 4.855 5.283 31,841 +0.21(+4.13%)
Jul 25, 2003 4.880 5.073 4.813 5.073 49,849 +0.18(+3.77%)
Jul 24, 2003 4.947 4.947 4.795 4.889 9,659 -0.01(-0.15%)
Jul 23, 2003 4.822 4.896 4.696 4.896 9,898 +0.07(+1.37%)
Jul 22, 2003 4.822 4.989 4.796 4.830 14,310 -0.03(-0.52%)
Jul 21, 2003 4.964 4.964 4.822 4.855 4,173 +0.05(+1.05%)
Jul 18, 2003 4.956 4.956 4.797 4.805 8,705 -0.23(-4.50%)
Jul 17, 2003 4.872 5.031 4.654 5.031 40,904 +0.08(+1.61%)
Jul 16, 2003 4.989 5.744 4.822 4.952 17,292 +0.03(+0.61%)
Jul 15, 2003 4.344 4.939 4.344 4.921 47,225 +0.46(+10.32%)
Jul 14, 2003 4.402 4.511 4.235 4.461 15,264 +0.08(+1.92%)
Jul 11, 2003 4.503 4.503 4.369 4.377 7,751 -0.03(-0.76%)
Jul 10, 2003 4.402 4.453 4.302 4.411 79,305 +0.01(+0.19%)
Jul 09, 2003 4.285 4.402 4.268 4.402 28,382 +0.12(+2.74%)
Jul 08, 2003 4.235 4.285 4.168 4.285 30,648 +0.09(+2.20%)
Jul 07, 2003 4.117 4.209 4.117 4.193 79,782 +0.09(+2.25%)
Jul 03, 2003 4.184 4.184 4.100 4.100 5,485 -0.11(-2.59%)
Jul 02, 2003 4.017 4.209 3.991 4.209 9,421 +0.08(+2.05%)
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.