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

Park Ohio Holdings Cp (NQ: PKOH )

26.77 +0.57 (+2.20%)
Streaming Delayed Price Updated: 1:10 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 (%)
Dec 31, 2008 4.972 5.241 4.880 5.174 18,167 +0.23(+4.58%)
Dec 30, 2008 4.788 5.031 4.788 4.947 54,194 +0.20(+4.24%)
Dec 29, 2008 5.409 5.603 4.687 4.746 34,434 -0.70(-12.92%)
Dec 26, 2008 5.610 5.702 5.425 5.450 21,263 -0.13(-2.26%)
Dec 24, 2008 5.710 5.878 5.467 5.576 9,021 -0.14(-2.49%)
Dec 23, 2008 5.870 5.870 5.668 5.719 44,690 -0.10(-1.73%)
Dec 22, 2008 5.668 5.920 5.526 5.819 50,713 +0.17(+2.97%)
Dec 19, 2008 5.761 5.836 5.367 5.652 62,868 +0.08(+1.51%)
Dec 18, 2008 5.945 5.945 5.350 5.568 27,864 -0.07(-1.19%)
Dec 17, 2008 5.786 6.012 5.467 5.635 55,163 -0.25(-4.27%)
Dec 16, 2008 5.182 5.886 4.922 5.886 65,711 +0.80(+15.84%)
Dec 15, 2008 4.704 5.358 4.612 5.082 38,458 +0.44(+9.39%)
Dec 12, 2008 4.528 4.696 4.302 4.645 65,883 +0.01(+0.18%)
Dec 11, 2008 4.872 5.191 4.637 4.637 34,746 -0.39(-7.68%)
Dec 10, 2008 5.006 5.459 4.914 5.023 52,494 +0.10(+2.04%)
Dec 09, 2008 5.241 5.568 4.922 4.922 67,823 -0.39(-7.41%)
Dec 08, 2008 4.905 5.509 4.503 5.316 78,893 +0.63(+13.42%)
Dec 05, 2008 3.832 4.687 3.631 4.687 60,177 +0.76(+19.44%)
Dec 04, 2008 3.547 3.983 3.547 3.924 79,379 +0.32(+8.84%)
Dec 03, 2008 3.539 3.622 3.304 3.606 65,887 +0.21(+6.17%)
Dec 02, 2008 3.354 3.446 3.253 3.396 109,875 +0.21(+6.58%)
Dec 01, 2008 3.723 3.731 3.153 3.186 81,397 -0.64(-16.67%)
Nov 28, 2008 4.092 4.218 3.723 3.824 71,745 -0.33(-7.88%)
Nov 26, 2008 4.008 4.193 4.008 4.151 62,157 +0.03(+0.61%)
Nov 25, 2008 4.193 4.193 4.058 4.126 32,756 -0.05(-1.21%)
Nov 24, 2008 3.916 4.453 3.916 4.176 63,872 +0.32(+8.26%)
Nov 21, 2008 3.916 3.924 3.413 3.857 91,170 +0.02(+0.44%)
Nov 20, 2008 3.991 4.394 3.815 3.840 80,588 -0.11(-2.76%)
Nov 19, 2008 4.377 5.014 3.941 3.949 57,686 -0.43(-9.77%)
Nov 18, 2008 4.545 4.629 3.958 4.377 63,601 -0.16(-3.51%)
Nov 17, 2008 4.704 5.140 4.260 4.536 46,325 -0.21(-4.42%)
Nov 14, 2008 4.838 5.232 4.268 4.746 70,171 -0.21(-4.23%)
Nov 13, 2008 4.134 4.964 3.815 4.956 77,573 +0.86(+21.11%)
Nov 12, 2008 4.402 4.604 3.991 4.092 60,929 -0.36(-8.10%)
Nov 11, 2008 5.048 5.224 4.416 4.453 49,900 -0.71(-13.80%)
Nov 10, 2008 5.702 6.088 5.165 5.165 32,936 -0.36(-6.53%)
Nov 07, 2008 5.509 5.727 5.434 5.526 28,323 +0.08(+1.54%)
Nov 06, 2008 6.390 6.390 5.442 5.442 45,858 -1.01(-15.60%)
Nov 05, 2008 6.775 6.960 6.356 6.448 18,097 -0.45(-6.56%)
Nov 04, 2008 6.708 7.027 6.172 6.901 64,075 +0.44(+6.88%)
Nov 03, 2008 6.616 6.817 6.339 6.457 104,754 +0.09(+1.45%)
Oct 31, 2008 6.197 6.415 5.803 6.364 88,657 +0.26(+4.26%)
Oct 30, 2008 5.970 6.155 5.744 6.105 22,551 +0.36(+6.28%)
Oct 29, 2008 5.794 6.155 5.727 5.744 25,370 +0.03(+0.44%)
Oct 28, 2008 5.367 6.004 5.199 5.719 40,917 +0.45(+8.60%)
Oct 27, 2008 5.249 5.559 5.165 5.266 30,344 -0.02(-0.32%)
Oct 24, 2008 5.283 5.501 4.914 5.283 20,642 -0.48(-8.30%)
Oct 23, 2008 5.962 6.063 5.308 5.761 72,436 -0.15(-2.55%)
Oct 22, 2008 6.021 6.297 5.828 5.912 27,490 -0.31(-4.99%)
Oct 21, 2008 6.247 6.599 6.222 6.222 66,854 -0.10(-1.59%)
Oct 20, 2008 6.406 7.639 5.710 6.323 31,141 -0.01(-0.13%)
Oct 17, 2008 7.077 7.329 6.331 6.331 54,707 -1.16(-15.45%)
Oct 16, 2008 6.406 7.488 5.828 7.488 76,077 +1.33(+21.66%)
Oct 15, 2008 8.159 8.369 6.063 6.155 69,212 -2.16(-26.01%)
Oct 14, 2008 8.167 9.023 8.167 8.318 63,921 +0.30(+3.77%)
Oct 13, 2008 7.463 8.310 6.708 8.016 139,978 +0.97(+13.81%)
Oct 10, 2008 6.281 7.086 5.249 7.044 107,146 +0.72(+11.41%)
Oct 09, 2008 8.704 9.777 6.323 6.323 218,547 -2.05(-24.45%)
Oct 08, 2008 12.07 12.54 8.352 8.369 86,102 -3.96(-32.11%)
Oct 07, 2008 14.06 14.06 12.04 12.33 42,932 -1.56(-11.23%)
Oct 06, 2008 13.44 13.89 11.83 13.89 42,158 +0.05(+0.36%)
Oct 03, 2008 14.28 14.28 13.62 13.84 26,002 -0.25(-1.79%)
Oct 02, 2008 14.17 15.50 14.02 14.09 58,312 -0.74(-4.98%)
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.