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, 2009 3.809 3.952 3.809 3.918 24,331 +0.17(+4.49%)
Apr 29, 2009 3.404 3.792 3.404 3.750 23,990 +0.33(+9.61%)
Apr 28, 2009 3.345 3.615 3.345 3.421 26,624 +0.06(+1.75%)
Apr 27, 2009 3.471 3.471 3.328 3.362 27,975 -0.24(-6.78%)
Apr 24, 2009 3.311 3.707 3.311 3.606 41,292 +0.10(+2.88%)
Apr 23, 2009 3.564 3.724 3.404 3.505 23,358 -0.07(-1.89%)
Apr 22, 2009 3.379 3.699 3.252 3.573 20,744 +0.12(+3.41%)
Apr 21, 2009 3.252 3.514 3.227 3.455 22,364 +0.19(+5.94%)
Apr 20, 2009 3.741 3.834 3.236 3.261 43,282 -0.44(-11.85%)
Apr 17, 2009 3.455 3.792 3.396 3.699 37,386 +0.25(+7.33%)
Apr 16, 2009 3.328 3.455 3.126 3.446 50,064 +0.13(+3.81%)
Apr 15, 2009 3.244 3.320 3.059 3.320 24,215 +0.13(+4.23%)
Apr 14, 2009 3.278 3.337 3.059 3.185 27,448 -0.19(-5.50%)
Apr 13, 2009 3.244 3.370 3.151 3.370 33,447 +0.05(+1.52%)
Apr 09, 2009 3.075 3.337 2.966 3.320 34,566 +0.29(+9.44%)
Apr 08, 2009 2.924 3.033 2.915 3.033 12,244 +0.13(+4.65%)
Apr 07, 2009 2.848 3.033 2.747 2.899 46,772 -0.03(-0.86%)
Apr 06, 2009 2.528 2.949 2.528 2.924 40,330 +0.29(+10.86%)
Apr 03, 2009 2.528 2.705 2.528 2.637 29,498 +0.11(+4.33%)
Apr 02, 2009 2.519 2.587 2.404 2.528 59,279 +0.13(+5.26%)
Apr 01, 2009 2.738 2.738 2.250 2.401 196,330 -0.35(-12.58%)
Mar 31, 2009 2.562 2.772 2.562 2.747 22,239 +0.24(+9.76%)
Mar 30, 2009 2.679 3.118 2.460 2.503 86,690 -1.02(-28.95%)
Mar 26, 2009 2.781 3.648 2.781 3.522 77,973 +0.82(+30.22%)
Mar 25, 2009 2.553 2.781 2.528 2.705 93,411 +0.18(+7.00%)
Mar 24, 2009 2.806 2.856 2.528 2.528 17,271 -0.35(-12.28%)
Mar 23, 2009 2.789 2.907 2.755 2.882 71,010 +0.18(+6.54%)
Mar 20, 2009 2.604 2.873 2.545 2.705 95,705 +0.14(+5.59%)
Mar 19, 2009 2.823 3.067 2.528 2.562 46,446 -0.22(-7.88%)
Mar 18, 2009 2.848 3.244 2.722 2.781 54,701 -0.08(-2.66%)
Mar 17, 2009 2.899 3.286 2.646 2.856 82,869 -0.03(-1.17%)
Mar 16, 2009 2.924 3.059 2.848 2.890 81,937 -0.05(-1.72%)
Mar 13, 2009 1.938 2.991 1.938 2.941 77,131 +1.04(+54.43%)
Mar 12, 2009 1.559 1.946 1.542 1.904 111,441 +0.35(+22.83%)
Mar 11, 2009 2.283 2.283 1.390 1.550 144,412 -0.70(-31.09%)
Mar 10, 2009 1.491 2.486 1.475 2.250 62,544 +0.71(+45.90%)
Mar 09, 2009 1.651 1.668 1.466 1.542 49,727 -0.13(-8.04%)
Mar 06, 2009 1.744 1.903 1.626 1.677 104,220 -0.12(-6.57%)
Mar 05, 2009 2.056 2.086 1.753 1.795 22,955 -0.26(-12.71%)
Mar 04, 2009 2.216 2.342 1.946 2.056 37,167 -0.40(-16.44%)
Mar 02, 2009 2.924 2.924 2.410 2.460 30,788 -0.55(-18.21%)
Feb 27, 2009 3.008 3.118 2.983 3.008 14,655 -0.08(-2.72%)
Feb 26, 2009 3.219 3.227 2.991 3.092 16,142 -0.10(-3.17%)
Feb 25, 2009 3.042 3.278 3.033 3.193 18,746 -0.24(-7.11%)
Feb 24, 2009 2.915 3.488 2.856 3.438 45,764 +0.57(+20.00%)
Feb 23, 2009 3.295 3.354 2.856 2.865 29,997 -0.38(-11.69%)
Feb 20, 2009 3.227 3.328 3.126 3.244 20,834 -0.06(-1.79%)
Feb 19, 2009 3.244 3.337 3.097 3.303 34,214 +0.11(+3.43%)
Feb 18, 2009 3.168 3.261 3.143 3.193 10,875 -0.07(-2.07%)
Feb 17, 2009 3.177 3.295 3.126 3.261 47,542 +0.04(+1.31%)
Feb 13, 2009 3.202 3.295 3.160 3.219 22,768 +0.03(+0.79%)
Feb 12, 2009 3.168 3.236 3.101 3.193 34,447 -0.08(-2.57%)
Feb 11, 2009 3.337 3.396 3.134 3.278 29,638 +0.02(+0.52%)
Feb 10, 2009 3.337 3.429 3.067 3.261 43,852 -0.08(-2.27%)
Feb 09, 2009 3.286 3.455 3.286 3.337 15,580 +0.08(+2.33%)
Feb 06, 2009 3.193 3.328 3.000 3.261 33,180 +0.13(+4.31%)
Feb 05, 2009 2.983 3.151 2.949 3.126 40,613 +0.10(+3.34%)
Feb 04, 2009 3.168 3.168 2.949 3.025 26,477 -0.15(-4.77%)
Feb 03, 2009 3.278 3.278 2.966 3.177 33,933 -0.09(-2.84%)
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.