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 UNCHANGED
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, 2004 9.513 9.521 9.328 9.488 45,810 -0.03(-0.35%)
Apr 29, 2004 9.395 9.656 9.395 9.521 19,107 -0.19(-1.99%)
Apr 28, 2004 9.462 9.858 9.454 9.715 46,166 +0.24(+2.58%)
Apr 27, 2004 9.437 9.479 9.336 9.471 28,839 +0.11(+1.17%)
Apr 26, 2004 9.125 9.429 9.125 9.361 51,151 +0.22(+2.40%)
Apr 23, 2004 9.125 9.226 8.906 9.142 30,738 +0.01(+0.09%)
Apr 22, 2004 8.999 9.142 8.628 9.134 40,470 +0.03(+0.37%)
Apr 21, 2004 8.991 9.142 8.603 9.100 19,226 -0.07(-0.74%)
Apr 20, 2004 8.889 9.218 8.839 9.167 37,740 +0.41(+4.72%)
Apr 19, 2004 8.788 9.016 8.755 8.755 54,830 +0.08(+0.97%)
Apr 16, 2004 8.460 8.763 8.460 8.670 28,958 +0.19(+2.29%)
Apr 15, 2004 8.502 8.552 8.392 8.477 14,835 +0.08(+0.90%)
Apr 14, 2004 8.333 8.546 8.215 8.401 24,685 -0.08(-0.99%)
Apr 13, 2004 8.316 8.595 8.316 8.485 53,880 +0.15(+1.82%)
Apr 12, 2004 8.215 8.333 7.861 8.333 22,430 +0.15(+1.85%)
Apr 08, 2004 7.836 8.215 7.836 8.182 18,276 +0.24(+3.08%)
Apr 07, 2004 7.979 8.139 7.760 7.937 13,885 -0.04(-0.53%)
Apr 06, 2004 7.845 8.173 7.701 7.979 30,382 +0.28(+3.61%)
Apr 05, 2004 7.752 8.207 7.701 7.701 13,766 -0.29(-3.69%)
Apr 02, 2004 7.659 8.005 7.659 7.996 23,024 +0.24(+3.15%)
Apr 01, 2004 7.626 7.752 7.246 7.752 42,843 -0.01(-0.11%)
Mar 31, 2004 7.559 7.760 7.559 7.760 24,448 +0.13(+1.77%)
Mar 30, 2004 7.912 7.912 7.508 7.626 10,562 +0.05(+0.67%)
Mar 29, 2004 7.617 8.173 7.364 7.575 34,180 -0.01(-0.11%)
Mar 26, 2004 7.786 7.828 7.078 7.583 22,311 -0.18(-2.28%)
Mar 25, 2004 7.508 7.895 7.508 7.760 3,797 +0.01(+0.11%)
Mar 24, 2004 7.651 7.794 7.280 7.752 12,936 +0.24(+3.14%)
Mar 23, 2004 7.567 7.684 7.398 7.516 20,887 +0.02(+0.22%)
Mar 22, 2004 7.575 7.786 7.305 7.499 16,021 +0.02(+0.23%)
Mar 19, 2004 7.373 7.583 6.960 7.482 11,749 +0.19(+2.66%)
Mar 18, 2004 6.817 7.583 6.741 7.288 28,720 +0.46(+6.79%)
Mar 17, 2004 6.783 7.288 6.707 6.825 8,307 +0.09(+1.38%)
Mar 16, 2004 7.179 7.676 6.732 6.732 31,687 -0.30(-4.31%)
Mar 15, 2004 6.994 7.558 6.994 7.036 12,698 -0.21(-2.91%)
Mar 12, 2004 7.482 7.508 7.002 7.246 36,553 -0.16(-2.16%)
Mar 11, 2004 7.583 7.592 7.339 7.406 27,177 -0.36(-4.66%)
Mar 10, 2004 8.005 8.401 7.575 7.769 60,289 -0.23(-2.85%)
Mar 09, 2004 8.089 8.215 7.979 7.996 12,342 -0.07(-0.84%)
Mar 08, 2004 7.845 8.291 7.845 8.064 15,428 +0.02(+0.21%)
Mar 05, 2004 8.173 8.342 7.878 8.047 35,841 +0.05(+0.63%)
Mar 04, 2004 7.920 8.257 7.920 7.996 10,918 +0.24(+3.04%)
Mar 03, 2004 8.072 8.139 7.760 7.760 21,599 -0.14(-1.81%)
Mar 02, 2004 7.760 7.996 7.558 7.904 12,817 +0.00(+0.00%)
Mar 01, 2004 8.013 8.224 7.583 7.904 44,979 +0.13(+1.74%)
Feb 27, 2004 7.878 8.198 7.600 7.769 14,597 -0.13(-1.60%)
Feb 26, 2004 7.449 7.895 7.120 7.895 35,366 +0.72(+10.11%)
Feb 25, 2004 7.567 7.567 6.951 7.171 36,909 -0.28(-3.73%)
Feb 24, 2004 7.441 7.541 7.432 7.449 2,136 -0.05(-0.67%)
Feb 23, 2004 7.331 7.685 7.331 7.499 16,021 -0.25(-3.26%)
Feb 20, 2004 8.064 8.064 7.516 7.752 6,290 -0.51(-6.22%)
Feb 19, 2004 8.249 8.426 8.248 8.266 44,742 +0.17(+2.08%)
Feb 18, 2004 8.097 8.173 7.752 8.097 14,360 -0.10(-1.23%)
Feb 17, 2004 8.173 8.215 8.173 8.198 12,580 +0.03(+0.31%)
Feb 13, 2004 8.207 8.477 8.097 8.173 18,276 -0.03(-0.41%)
Feb 12, 2004 8.215 8.257 7.971 8.207 7,714 +0.12(+1.46%)
Feb 11, 2004 7.727 8.106 7.727 8.089 16,259 +0.11(+1.37%)
Feb 10, 2004 7.558 8.047 7.541 7.979 19,938 +0.40(+5.22%)
Feb 09, 2004 7.331 7.760 7.331 7.583 14,953 +0.25(+3.45%)
Feb 06, 2004 7.432 7.432 7.078 7.331 53,762 -0.15(-2.03%)
Feb 05, 2004 7.634 7.676 7.288 7.482 32,043 -0.15(-1.99%)
Feb 04, 2004 7.836 7.920 7.583 7.634 17,208 -0.03(-0.44%)
Feb 03, 2004 8.266 8.266 7.626 7.668 18,039 -0.60(-7.24%)
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.