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, 2003 3.918 3.918 3.876 3.876 3,560 -0.06(-1.50%)
Apr 29, 2003 3.834 4.002 3.556 3.935 49,845 +0.16(+4.24%)
Apr 28, 2003 3.943 4.002 3.766 3.775 39,639 -0.23(-5.68%)
Apr 25, 2003 3.691 4.002 3.547 4.002 41,063 +0.25(+6.74%)
Apr 24, 2003 3.530 3.750 3.530 3.750 12,461 +0.24(+6.71%)
Apr 23, 2003 3.413 3.556 3.413 3.514 16,971 +0.14(+4.25%)
Apr 22, 2003 3.345 3.446 3.345 3.370 10,443 +0.00(+0.00%)
Apr 21, 2003 3.354 3.480 3.328 3.370 56,373 +0.02(+0.50%)
Apr 17, 2003 3.202 3.354 3.202 3.354 100,522 +0.11(+3.38%)
Apr 16, 2003 3.328 3.345 3.134 3.244 12,580 -0.03(-1.03%)
Apr 15, 2003 3.345 3.345 3.177 3.278 91,265 -0.09(-2.75%)
Apr 14, 2003 3.261 3.370 3.198 3.370 32,993 +0.11(+3.36%)
Apr 11, 2003 3.252 3.370 3.168 3.261 30,738 +0.07(+2.11%)
Apr 10, 2003 3.042 3.193 3.042 3.193 32,874 +0.24(+8.29%)
Apr 09, 2003 2.738 3.025 2.696 2.949 46,641 +0.20(+7.36%)
Apr 08, 2003 2.696 2.890 2.612 2.747 32,874 -0.12(-4.12%)
Apr 07, 2003 2.966 2.966 2.738 2.865 22,193 -0.03(-1.16%)
Apr 04, 2003 2.907 2.907 2.831 2.899 1,780 -0.02(-0.58%)
Apr 03, 2003 2.806 2.932 2.806 2.915 6,527 +0.11(+3.90%)
Apr 02, 2003 2.772 2.823 2.637 2.806 64,918 -0.04(-1.48%)
Apr 01, 2003 2.915 2.915 2.781 2.848 11,749 -0.07(-2.31%)
Mar 31, 2003 3.505 3.640 2.890 2.915 33,705 -0.34(-10.36%)
Mar 28, 2003 3.075 3.261 3.075 3.252 19,938 +0.28(+9.35%)
Mar 27, 2003 2.949 3.042 2.899 2.974 11,274 +0.08(+2.62%)
Mar 26, 2003 2.899 2.899 2.351 2.899 10,087 +0.11(+3.93%)
Mar 25, 2003 2.823 2.991 2.663 2.789 44,979 +0.13(+4.75%)
Mar 24, 2003 2.612 2.907 2.149 2.663 8,070,279 +0.09(+3.61%)
Mar 21, 2003 2.831 2.840 2.570 2.570 2,361,743 -0.27(-9.50%)
Mar 20, 2003 2.840 2.840 2.840 2.840 237 -0.07(-2.32%)
Mar 19, 2003 2.907 2.907 2.907 2.907 474 +0.01(+0.29%)
Mar 18, 2003 2.890 2.907 2.840 2.899 13,885 -0.01(-0.29%)
Mar 17, 2003 2.772 3.000 2.772 2.907 51,863 +0.06(+2.07%)
Mar 14, 2003 2.856 2.856 2.738 2.848 7,239 -0.01(-0.47%)
Mar 13, 2003 2.856 2.861 2.856 2.861 2,610 -0.05(-1.57%)
Mar 12, 2003 2.907 2.907 2.856 2.907 2,967 +0.00(+0.00%)
Mar 11, 2003 2.823 2.983 2.789 2.907 7,714 +0.09(+3.29%)
Mar 10, 2003 2.856 2.983 2.772 2.814 10,918 -0.05(-1.76%)
Mar 07, 2003 2.890 3.370 2.865 2.865 8,901 +0.09(+3.34%)
Mar 06, 2003 2.781 2.797 2.772 2.772 2,254 -0.06(-2.08%)
Mar 05, 2003 2.865 2.882 2.747 2.831 11,868 -0.06(-2.04%)
Mar 04, 2003 2.865 2.907 2.865 2.890 3,204 -0.02(-0.58%)
Mar 03, 2003 2.873 2.991 2.856 2.907 3,560 -0.03(-0.86%)
Feb 28, 2003 2.840 2.949 2.831 2.932 10,087 +0.09(+3.26%)
Feb 27, 2003 2.865 2.865 2.823 2.840 24,092 -0.01(-0.30%)
Feb 26, 2003 2.797 2.865 2.781 2.848 10,087 +0.04(+1.50%)
Feb 25, 2003 2.806 2.983 2.806 2.806 15,903 -0.19(-6.20%)
Feb 24, 2003 2.696 3.067 2.671 2.991 15,903 +0.07(+2.31%)
Feb 21, 2003 3.059 3.118 2.797 2.924 9,375 -0.14(-4.67%)
Feb 20, 2003 3.008 3.067 2.949 3.067 6,290 -0.10(-3.19%)
Feb 19, 2003 3.168 3.168 3.168 3.168 118 +0.02(+0.53%)
Feb 18, 2003 3.000 3.160 3.000 3.151 4,984 +0.08(+2.47%)
Feb 14, 2003 2.949 3.075 2.924 3.075 4,628 -0.02(-0.54%)
Feb 13, 2003 2.949 3.092 2.924 3.092 3,085 -0.05(-1.61%)
Feb 12, 2003 2.941 3.219 2.907 3.143 61,595 -0.03(-1.06%)
Feb 11, 2003 3.345 3.345 3.177 3.177 126,038 -0.17(-5.04%)
Feb 10, 2003 3.252 3.354 3.227 3.345 8,188 +0.06(+1.79%)
Feb 07, 2003 3.320 3.362 3.210 3.286 2,610 -0.04(-1.27%)
Feb 06, 2003 3.193 3.328 3.193 3.328 5,459 +0.01(+0.25%)
Feb 05, 2003 3.328 3.370 3.177 3.320 12,936 -0.01(-0.25%)
Feb 04, 2003 3.236 3.370 3.236 3.328 8,307 +0.04(+1.28%)
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.