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 (%)
Feb 26, 2010 6.574 6.910 6.574 6.725 22,785 -0.15(-2.20%)
Feb 25, 2010 6.960 6.960 6.708 6.876 12,307 +0.00(+0.00%)
Feb 24, 2010 7.094 7.320 6.834 6.876 27,691 -0.12(-1.68%)
Feb 23, 2010 7.144 7.169 6.532 6.993 17,562 -0.06(-0.83%)
Feb 22, 2010 6.574 7.311 6.432 7.052 57,440 +0.49(+7.42%)
Feb 19, 2010 6.281 6.574 6.054 6.565 34,746 +0.36(+5.80%)
Feb 18, 2010 6.063 6.314 5.643 6.205 64,138 +0.01(+0.14%)
Feb 17, 2010 6.515 6.515 6.004 6.197 69,782 -0.29(-4.40%)
Feb 16, 2010 6.465 6.624 6.247 6.482 19,528 +0.00(+0.00%)
Feb 12, 2010 6.792 6.482 6.482 6.482 30,529 -0.39(-5.73%)
Feb 11, 2010 6.910 6.918 6.684 6.876 15,468 +0.17(+2.50%)
Feb 10, 2010 6.566 6.851 6.339 6.708 15,849 +0.12(+1.78%)
Feb 09, 2010 6.868 7.136 6.591 6.591 40,759 -0.28(-4.03%)
Feb 08, 2010 7.094 7.220 6.834 6.868 36,645 -0.23(-3.19%)
Feb 05, 2010 7.689 7.689 7.069 7.094 25,151 -0.52(-6.83%)
Feb 04, 2010 7.631 7.714 7.379 7.614 32,981 -0.06(-0.77%)
Feb 03, 2010 7.589 7.698 7.463 7.673 31,310 +0.07(+0.88%)
Feb 02, 2010 7.438 7.689 7.228 7.605 47,800 -0.01(-0.11%)
Feb 01, 2010 7.547 7.723 7.136 7.614 36,956 -0.05(-0.66%)
Jan 29, 2010 7.086 7.664 7.019 7.664 56,793 +0.39(+5.42%)
Jan 28, 2010 7.346 7.379 6.960 7.270 14,767 -0.09(-1.25%)
Jan 27, 2010 7.538 7.538 7.060 7.362 27,426 -0.08(-1.01%)
Jan 26, 2010 7.245 7.446 7.061 7.438 31,885 +0.17(+2.31%)
Jan 25, 2010 7.153 7.367 6.691 7.270 36,126 +0.17(+2.36%)
Jan 22, 2010 7.874 7.874 7.102 7.102 31,655 -0.68(-8.73%)
Jan 21, 2010 7.748 7.849 7.589 7.782 34,097 +0.11(+1.42%)
Jan 20, 2010 7.488 7.916 7.387 7.673 87,694 +0.28(+3.74%)
Jan 19, 2010 7.220 7.413 7.069 7.396 35,791 +0.31(+4.38%)
Jan 15, 2010 6.809 7.086 7.086 7.086 57,004 +0.14(+2.05%)
Jan 14, 2010 6.901 6.993 6.658 6.943 48,460 -0.10(-1.43%)
Jan 13, 2010 6.767 7.069 6.666 7.044 107,937 +0.34(+5.13%)
Jan 12, 2010 5.585 6.834 5.543 6.700 142,517 +1.06(+18.72%)
Jan 11, 2010 5.182 5.694 5.107 5.643 41,090 +0.44(+8.55%)
Jan 08, 2010 5.031 5.283 4.922 5.199 51,630 +0.19(+3.85%)
Jan 07, 2010 5.056 5.056 4.796 5.006 25,470 -0.03(-0.67%)
Jan 06, 2010 4.939 5.115 4.771 5.040 58,361 +0.05(+1.01%)
Jan 05, 2010 4.897 5.165 4.838 4.989 70,216 +0.08(+1.71%)
Jan 04, 2010 4.822 4.914 4.771 4.905 11,588 +0.17(+3.54%)
Dec 31, 2009 4.780 4.738 4.738 4.738 25,520 -0.03(-0.70%)
Dec 30, 2009 4.604 4.822 4.461 4.771 32,141 +0.05(+1.07%)
Dec 29, 2009 4.696 4.791 4.511 4.721 35,472 -0.14(-2.93%)
Dec 28, 2009 5.157 5.157 4.436 4.863 89,035 -0.23(-4.61%)
Dec 24, 2009 4.897 5.098 4.637 5.098 23,635 +0.21(+4.29%)
Dec 23, 2009 5.006 5.241 4.780 4.889 88,951 -0.11(-2.18%)
Dec 22, 2009 4.704 5.031 4.469 4.998 78,026 +0.34(+7.39%)
Dec 21, 2009 4.620 4.889 4.436 4.654 66,685 +0.10(+2.21%)
Dec 18, 2009 4.847 4.847 4.428 4.553 41,245 -0.23(-4.90%)
Dec 17, 2009 4.863 5.006 4.746 4.788 30,300 -0.13(-2.56%)
Dec 16, 2009 4.947 5.004 4.746 4.914 92,913 -0.04(-0.85%)
Dec 15, 2009 5.006 5.283 4.763 4.956 92,164 +0.09(+1.90%)
Dec 14, 2009 4.495 4.931 4.402 4.863 54,903 +0.31(+6.81%)
Dec 11, 2009 4.335 4.553 4.235 4.553 35,910 +0.20(+4.62%)
Dec 10, 2009 4.528 4.528 4.251 4.352 18,194 -0.08(-1.89%)
Dec 09, 2009 4.604 4.615 4.327 4.436 40,089 -0.18(-3.99%)
Dec 08, 2009 4.436 4.620 4.402 4.620 46,065 +0.18(+4.16%)
Dec 07, 2009 4.100 4.436 3.882 4.436 121,288 +0.63(+16.52%)
Dec 04, 2009 3.673 3.941 3.539 3.807 110,357 +0.18(+5.09%)
Dec 03, 2009 3.581 3.648 3.488 3.622 29,035 +0.10(+2.86%)
Dec 02, 2009 3.606 3.807 3.363 3.522 84,673 -0.04(-1.18%)
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.