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

Park Ohio Holdings Cp (NQ: PKOH )

25.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 3.899 3.899 3.857 3.857 3,577 -0.06(-1.50%)
Apr 29, 2003 3.815 3.983 3.539 3.916 50,087 +0.16(+4.24%)
Apr 28, 2003 3.924 3.983 3.748 3.757 39,831 -0.23(-5.68%)
Apr 25, 2003 3.673 3.983 3.530 3.983 41,262 +0.25(+6.74%)
Apr 24, 2003 3.513 3.731 3.513 3.731 12,521 +0.23(+6.71%)
Apr 23, 2003 3.396 3.539 3.396 3.497 17,053 +0.14(+4.25%)
Apr 22, 2003 3.329 3.430 3.329 3.354 10,494 +0.00(+0.00%)
Apr 21, 2003 3.337 3.463 3.312 3.354 56,646 +0.02(+0.50%)
Apr 17, 2003 3.186 3.337 3.186 3.337 101,009 +0.11(+3.38%)
Apr 16, 2003 3.312 3.329 3.119 3.228 12,641 -0.03(-1.03%)
Apr 15, 2003 3.329 3.329 3.161 3.262 91,707 -0.09(-2.75%)
Apr 14, 2003 3.245 3.354 3.182 3.354 33,153 +0.11(+3.36%)
Apr 11, 2003 3.237 3.354 3.153 3.245 30,887 +0.07(+2.11%)
Apr 10, 2003 3.027 3.178 3.027 3.178 33,033 +0.24(+8.29%)
Apr 09, 2003 2.725 3.010 2.683 2.935 46,867 +0.20(+7.36%)
Apr 08, 2003 2.683 2.876 2.599 2.734 33,033 -0.12(-4.12%)
Apr 07, 2003 2.952 2.952 2.725 2.851 22,300 -0.03(-1.16%)
Apr 04, 2003 2.893 2.893 2.817 2.885 1,788 -0.02(-0.58%)
Apr 03, 2003 2.792 2.918 2.792 2.901 6,559 +0.11(+3.90%)
Apr 02, 2003 2.759 2.809 2.625 2.792 65,233 -0.04(-1.48%)
Apr 01, 2003 2.901 2.901 2.767 2.834 11,806 -0.07(-2.31%)
Mar 31, 2003 3.488 3.622 2.876 2.901 33,868 -0.34(-10.36%)
Mar 28, 2003 3.061 3.245 3.061 3.237 20,035 +0.28(+9.35%)
Mar 27, 2003 2.935 3.027 2.885 2.960 11,329 +0.08(+2.62%)
Mar 26, 2003 2.885 2.885 2.340 2.885 10,136 +0.11(+3.93%)
Mar 25, 2003 2.809 2.977 2.650 2.776 45,198 +0.13(+4.75%)
Mar 24, 2003 2.599 2.893 2.138 2.650 8,109,417 +0.09(+3.61%)
Mar 21, 2003 2.817 2.826 2.558 2.558 2,373,197 -0.27(-9.50%)
Mar 20, 2003 2.826 2.826 2.826 2.826 238 -0.07(-2.32%)
Mar 19, 2003 2.893 2.893 2.893 2.893 477 +0.01(+0.29%)
Mar 18, 2003 2.876 2.893 2.826 2.885 13,952 -0.01(-0.29%)
Mar 17, 2003 2.759 2.985 2.759 2.893 52,114 +0.06(+2.07%)
Mar 14, 2003 2.843 2.843 2.725 2.834 7,274 -0.01(-0.47%)
Mar 13, 2003 2.843 2.848 2.843 2.848 2,623 -0.05(-1.57%)
Mar 12, 2003 2.893 2.893 2.843 2.893 2,981 +0.00(+0.00%)
Mar 11, 2003 2.809 2.968 2.776 2.893 7,751 +0.09(+3.29%)
Mar 10, 2003 2.843 2.968 2.759 2.801 10,971 -0.05(-1.76%)
Mar 07, 2003 2.876 3.354 2.851 2.851 8,944 +0.09(+3.34%)
Mar 06, 2003 2.767 2.784 2.759 2.759 2,265 -0.06(-2.08%)
Mar 05, 2003 2.851 2.868 2.734 2.817 11,925 -0.06(-2.04%)
Mar 04, 2003 2.851 2.893 2.851 2.876 3,219 -0.02(-0.58%)
Mar 03, 2003 2.859 2.977 2.843 2.893 3,577 -0.03(-0.86%)
Feb 28, 2003 2.826 2.935 2.817 2.918 10,136 +0.09(+3.26%)
Feb 27, 2003 2.851 2.851 2.809 2.826 24,208 -0.01(-0.30%)
Feb 26, 2003 2.784 2.851 2.767 2.834 10,136 +0.04(+1.50%)
Feb 25, 2003 2.792 2.968 2.792 2.792 15,980 -0.18(-6.20%)
Feb 24, 2003 2.683 3.052 2.658 2.977 15,980 +0.07(+2.31%)
Feb 21, 2003 3.044 3.103 2.784 2.910 9,421 -0.14(-4.67%)
Feb 20, 2003 2.994 3.052 2.935 3.052 6,320 -0.10(-3.19%)
Feb 19, 2003 3.153 3.153 3.153 3.153 119 +0.02(+0.53%)
Feb 18, 2003 2.985 3.144 2.985 3.136 5,008 +0.08(+2.47%)
Feb 14, 2003 2.935 3.061 2.910 3.061 4,650 -0.02(-0.54%)
Feb 13, 2003 2.935 3.077 2.910 3.077 3,100 -0.05(-1.61%)
Feb 12, 2003 2.926 3.203 2.893 3.128 61,893 -0.03(-1.06%)
Feb 11, 2003 3.329 3.329 3.161 3.161 126,650 -0.17(-5.04%)
Feb 10, 2003 3.237 3.337 3.212 3.329 8,228 +0.06(+1.79%)
Feb 07, 2003 3.304 3.346 3.195 3.270 2,623 -0.04(-1.27%)
Feb 06, 2003 3.178 3.312 3.178 3.312 5,485 +0.01(+0.25%)
Feb 05, 2003 3.312 3.354 3.161 3.304 12,998 -0.01(-0.25%)
Feb 04, 2003 3.220 3.354 3.220 3.312 8,347 +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.