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

Park Ohio Holdings Cp (NQ: PKOH )

25.85 +0.25 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 3.790 3.933 3.790 3.899 24,449 +0.17(+4.49%)
Apr 29, 2009 3.388 3.773 3.388 3.731 24,106 +0.33(+9.61%)
Apr 28, 2009 3.329 3.597 3.329 3.404 26,753 +0.06(+1.75%)
Apr 27, 2009 3.455 3.455 3.312 3.346 28,111 -0.24(-6.78%)
Apr 24, 2009 3.295 3.690 3.295 3.589 41,492 +0.10(+2.88%)
Apr 23, 2009 3.547 3.706 3.388 3.488 23,471 -0.07(-1.89%)
Apr 22, 2009 3.363 3.681 3.237 3.555 20,844 +0.12(+3.41%)
Apr 21, 2009 3.237 3.497 3.212 3.438 22,472 +0.19(+5.94%)
Apr 20, 2009 3.723 3.815 3.220 3.245 43,492 -0.44(-11.84%)
Apr 17, 2009 3.438 3.773 3.379 3.681 37,568 +0.25(+7.33%)
Apr 16, 2009 3.312 3.438 3.111 3.430 50,307 +0.13(+3.81%)
Apr 15, 2009 3.228 3.304 3.044 3.304 24,333 +0.13(+4.23%)
Apr 14, 2009 3.262 3.321 3.044 3.170 27,581 -0.18(-5.50%)
Apr 13, 2009 3.228 3.354 3.136 3.354 33,609 +0.05(+1.52%)
Apr 09, 2009 3.061 3.321 2.952 3.304 34,734 +0.29(+9.44%)
Apr 08, 2009 2.910 3.019 2.901 3.019 12,303 +0.13(+4.65%)
Apr 07, 2009 2.834 3.019 2.734 2.885 46,998 -0.03(-0.86%)
Apr 06, 2009 2.516 2.935 2.516 2.910 40,525 +0.29(+10.86%)
Apr 03, 2009 2.516 2.692 2.516 2.625 29,641 +0.11(+4.33%)
Apr 02, 2009 2.507 2.574 2.392 2.516 59,567 +0.13(+5.26%)
Apr 01, 2009 2.725 2.725 2.239 2.390 197,283 -0.34(-12.58%)
Mar 31, 2009 2.549 2.759 2.549 2.734 22,347 +0.24(+9.76%)
Mar 30, 2009 2.667 3.103 2.449 2.490 87,110 -1.01(-28.95%)
Mar 26, 2009 2.767 3.631 2.767 3.505 78,351 +0.81(+30.22%)
Mar 25, 2009 2.541 2.767 2.516 2.692 93,864 +0.18(+7.00%)
Mar 24, 2009 2.792 2.843 2.516 2.516 17,355 -0.35(-12.28%)
Mar 23, 2009 2.776 2.893 2.742 2.868 71,354 +0.18(+6.54%)
Mar 20, 2009 2.591 2.859 2.532 2.692 96,169 +0.14(+5.59%)
Mar 19, 2009 2.809 3.052 2.516 2.549 46,672 -0.22(-7.88%)
Mar 18, 2009 2.834 3.228 2.708 2.767 54,966 -0.08(-2.65%)
Mar 17, 2009 2.885 3.270 2.633 2.843 83,271 -0.03(-1.17%)
Mar 16, 2009 2.910 3.044 2.834 2.876 82,334 -0.05(-1.72%)
Mar 13, 2009 1.929 2.977 1.929 2.926 77,505 +1.03(+54.42%)
Mar 12, 2009 1.551 1.937 1.535 1.895 111,981 +0.35(+22.83%)
Mar 11, 2009 2.272 2.272 1.384 1.543 145,113 -0.70(-31.09%)
Mar 10, 2009 1.484 2.474 1.467 2.239 62,847 +0.70(+45.90%)
Mar 09, 2009 1.644 1.660 1.459 1.535 49,968 -0.13(-8.04%)
Mar 06, 2009 1.736 1.894 1.618 1.669 104,725 -0.12(-6.57%)
Mar 05, 2009 2.046 2.076 1.744 1.786 23,066 -0.26(-12.71%)
Mar 04, 2009 2.205 2.331 1.937 2.046 37,347 -0.40(-16.44%)
Mar 02, 2009 2.910 2.910 2.398 2.449 30,937 -0.55(-18.21%)
Feb 27, 2009 2.994 3.103 2.968 2.994 14,726 -0.08(-2.72%)
Feb 26, 2009 3.203 3.212 2.977 3.077 16,221 -0.10(-3.17%)
Feb 25, 2009 3.027 3.262 3.019 3.178 18,837 -0.24(-7.11%)
Feb 24, 2009 2.901 3.472 2.843 3.421 45,986 +0.57(+20.00%)
Feb 23, 2009 3.279 3.337 2.843 2.851 30,143 -0.38(-11.69%)
Feb 20, 2009 3.212 3.312 3.111 3.228 20,935 -0.06(-1.79%)
Feb 19, 2009 3.228 3.321 3.082 3.287 34,380 +0.11(+3.43%)
Feb 18, 2009 3.153 3.245 3.128 3.178 10,928 -0.07(-2.07%)
Feb 17, 2009 3.161 3.279 3.111 3.245 47,772 +0.04(+1.31%)
Feb 13, 2009 3.186 3.279 3.144 3.203 22,879 +0.03(+0.79%)
Feb 12, 2009 3.153 3.220 3.086 3.178 34,614 -0.08(-2.57%)
Feb 11, 2009 3.321 3.379 3.119 3.262 29,781 +0.02(+0.52%)
Feb 10, 2009 3.321 3.413 3.052 3.245 44,065 -0.08(-2.27%)
Feb 09, 2009 3.270 3.438 3.270 3.321 15,655 +0.08(+2.33%)
Feb 06, 2009 3.178 3.312 2.985 3.245 33,341 +0.13(+4.31%)
Feb 05, 2009 2.968 3.136 2.935 3.111 40,810 +0.10(+3.34%)
Feb 04, 2009 3.153 3.153 2.935 3.010 26,606 -0.15(-4.77%)
Feb 03, 2009 3.262 3.262 2.952 3.161 34,097 -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.