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

Park Ohio Holdings Cp (NQ: PKOH )

26.97 -0.23 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 7.304 7.312 7.128 7.312 61,786 +0.04(+0.58%)
Sep 29, 2009 7.203 7.312 7.203 7.270 11,536 +0.02(+0.24%)
Sep 28, 2009 7.128 7.354 7.128 7.253 10,366 +0.13(+1.76%)
Sep 25, 2009 7.144 7.161 7.086 7.128 21,628 -0.08(-1.16%)
Sep 24, 2009 7.396 7.438 7.119 7.211 13,964 -0.22(-2.92%)
Sep 23, 2009 7.505 7.505 7.337 7.428 11,715 -0.06(-0.80%)
Sep 22, 2009 7.572 7.572 7.396 7.488 29,554 -0.06(-0.78%)
Sep 21, 2009 7.379 7.656 6.843 7.547 67,054 +0.00(+0.00%)
Sep 18, 2009 7.329 7.547 7.169 7.547 43,964 +0.24(+3.33%)
Sep 17, 2009 7.245 7.362 7.245 7.304 19,686 -0.04(-0.57%)
Sep 16, 2009 7.111 7.413 7.069 7.346 49,758 -0.04(-0.57%)
Sep 15, 2009 7.111 7.387 6.708 7.387 55,968 +0.34(+4.76%)
Sep 14, 2009 6.792 7.128 6.473 7.052 91,313 +0.13(+1.94%)
Sep 11, 2009 6.541 7.128 6.121 6.918 77,153 +0.25(+3.77%)
Sep 10, 2009 6.264 6.884 6.264 6.666 101,903 +0.34(+5.44%)
Sep 09, 2009 5.744 6.323 5.727 6.323 83,903 +0.49(+8.49%)
Sep 08, 2009 5.845 5.853 5.450 5.828 23,920 +0.11(+1.91%)
Sep 04, 2009 5.727 5.777 5.350 5.719 24,545 -0.07(-1.16%)
Sep 03, 2009 5.660 5.853 5.492 5.786 31,881 +0.22(+3.92%)
Sep 02, 2009 5.559 5.758 5.450 5.568 61,724 -0.07(-1.19%)
Sep 01, 2009 6.071 6.071 5.635 5.635 50,763 -0.55(-8.82%)
Aug 31, 2009 6.926 6.926 6.037 6.180 133,337 -1.03(-14.30%)
Aug 28, 2009 7.295 7.379 7.111 7.211 34,344 -0.13(-1.71%)
Aug 27, 2009 7.169 7.496 7.169 7.337 54,310 -0.01(-0.11%)
Aug 26, 2009 7.346 7.480 7.136 7.346 61,824 +0.05(+0.69%)
Aug 25, 2009 7.161 7.673 7.136 7.295 117,128 +0.18(+2.59%)
Aug 24, 2009 7.094 7.815 6.935 7.111 209,710 +0.42(+6.27%)
Aug 21, 2009 6.205 7.351 6.105 6.691 94,930 +0.51(+8.28%)
Aug 20, 2009 6.188 6.213 6.005 6.180 19,038 +0.04(+0.68%)
Aug 19, 2009 5.702 6.239 5.694 6.138 49,115 +0.43(+7.49%)
Aug 18, 2009 5.660 6.096 5.610 5.710 28,716 +0.10(+1.79%)
Aug 17, 2009 5.434 5.643 5.358 5.610 43,157 +0.00(+0.00%)
Aug 14, 2009 6.549 6.549 5.316 5.610 135,845 -0.92(-14.12%)
Aug 13, 2009 7.153 7.169 6.373 6.532 111,442 -0.54(-7.59%)
Aug 12, 2009 7.019 7.358 6.834 7.069 175,326 -0.02(-0.24%)
Aug 11, 2009 7.010 7.169 6.852 7.086 77,741 -0.09(-1.29%)
Aug 10, 2009 6.247 7.341 6.121 7.178 168,228 +0.88(+13.98%)
Aug 07, 2009 6.037 6.457 5.845 6.297 73,242 +0.33(+5.48%)
Aug 06, 2009 6.021 6.037 5.853 5.970 58,926 -0.06(-0.97%)
Aug 05, 2009 5.937 6.037 5.728 6.029 143,607 +0.04(+0.70%)
Aug 04, 2009 5.912 6.088 5.358 5.987 101,727 +0.16(+2.73%)
Aug 03, 2009 5.400 6.046 5.400 5.828 120,486 +0.60(+11.38%)
Jul 31, 2009 4.822 5.425 4.560 5.232 104,167 +0.69(+15.13%)
Jul 30, 2009 4.285 4.645 4.109 4.545 130,621 +0.33(+7.75%)
Jul 29, 2009 3.522 4.293 3.469 4.218 172,793 +0.96(+29.31%)
Jul 28, 2009 3.212 3.287 2.943 3.262 49,157 +0.09(+2.91%)
Jul 27, 2009 3.329 3.354 3.153 3.170 26,709 -0.06(-1.82%)
Jul 24, 2009 2.926 3.237 2.843 3.228 48,522 +0.38(+13.24%)
Jul 23, 2009 2.633 2.851 2.604 2.851 98,152 +0.26(+10.03%)
Jul 22, 2009 2.591 2.647 2.516 2.591 9,571 -0.02(-0.64%)
Jul 21, 2009 2.734 2.834 2.558 2.608 9,868 -0.03(-1.27%)
Jul 20, 2009 2.734 2.734 2.566 2.641 11,282 -0.03(-0.94%)
Jul 17, 2009 2.708 2.708 2.658 2.667 3,160 -0.06(-2.15%)
Jul 16, 2009 2.675 2.776 2.675 2.725 4,708 +0.03(+1.25%)
Jul 15, 2009 2.574 2.792 2.348 2.692 136,499 +0.20(+8.08%)
Jul 14, 2009 2.423 2.516 2.306 2.490 62,533 +0.09(+3.85%)
Jul 13, 2009 2.407 2.415 2.390 2.398 16,539 -0.02(-0.69%)
Jul 10, 2009 2.306 2.475 2.306 2.415 9,075 +0.07(+2.86%)
Jul 09, 2009 2.423 2.474 2.256 2.348 44,839 -0.03(-1.41%)
Jul 08, 2009 2.423 2.449 2.314 2.381 19,263 +0.08(+3.27%)
Jul 07, 2009 2.465 2.566 2.306 2.306 43,199 -0.20(-8.03%)
Jul 06, 2009 2.692 2.825 2.507 2.507 34,096 -0.16(-5.97%)
Jul 02, 2009 2.700 2.750 2.549 2.667 37,881 +0.00(+0.00%)
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.