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 (%)
Jan 30, 2009 3.061 3.295 3.061 3.086 41,780 +0.07(+2.22%)
Jan 29, 2009 3.094 3.237 2.952 3.019 37,880 -0.10(-3.23%)
Jan 28, 2009 3.002 3.245 3.002 3.119 39,631 +0.12(+3.91%)
Jan 27, 2009 3.086 3.186 2.583 3.002 70,952 -0.06(-1.92%)
Jan 26, 2009 3.354 3.438 3.019 3.061 39,536 -0.19(-5.93%)
Jan 23, 2009 3.396 3.606 3.253 3.253 35,168 -0.29(-8.06%)
Jan 22, 2009 3.564 3.731 3.530 3.539 27,050 -0.16(-4.31%)
Jan 21, 2009 3.522 3.706 3.279 3.698 50,949 +0.26(+7.56%)
Jan 20, 2009 3.958 4.025 3.438 3.438 55,467 -0.62(-15.29%)
Jan 16, 2009 4.427 4.427 3.958 4.058 27,959 -0.34(-7.81%)
Jan 15, 2009 4.000 4.419 3.790 4.402 80,985 +0.41(+10.29%)
Jan 14, 2009 3.983 4.084 3.983 3.991 48,736 -0.01(-0.21%)
Jan 13, 2009 3.983 4.193 3.983 4.000 21,356 +0.02(+0.42%)
Jan 12, 2009 4.453 4.453 3.958 3.983 27,930 -0.48(-10.71%)
Jan 09, 2009 5.132 5.132 4.344 4.461 26,566 -0.68(-13.21%)
Jan 08, 2009 4.863 5.191 4.855 5.140 20,569 +0.30(+6.24%)
Jan 07, 2009 5.123 5.258 4.780 4.838 36,672 -0.29(-5.56%)
Jan 06, 2009 4.872 5.314 4.838 5.123 72,897 +0.30(+6.26%)
Jan 05, 2009 5.417 5.417 4.713 4.822 59,561 -0.51(-9.59%)
Jan 02, 2009 5.207 5.559 4.905 5.333 32,680 +0.16(+3.08%)
Dec 31, 2008 4.972 5.241 4.880 5.174 18,167 +0.23(+4.58%)
Dec 30, 2008 4.788 5.031 4.788 4.947 54,194 +0.20(+4.24%)
Dec 29, 2008 5.409 5.603 4.687 4.746 34,434 -0.70(-12.92%)
Dec 26, 2008 5.610 5.702 5.425 5.450 21,263 -0.13(-2.26%)
Dec 24, 2008 5.710 5.878 5.467 5.576 9,021 -0.14(-2.49%)
Dec 23, 2008 5.870 5.870 5.668 5.719 44,690 -0.10(-1.73%)
Dec 22, 2008 5.668 5.920 5.526 5.819 50,713 +0.17(+2.97%)
Dec 19, 2008 5.761 5.836 5.367 5.652 62,868 +0.08(+1.51%)
Dec 18, 2008 5.945 5.945 5.350 5.568 27,864 -0.07(-1.19%)
Dec 17, 2008 5.786 6.012 5.467 5.635 55,163 -0.25(-4.27%)
Dec 16, 2008 5.182 5.886 4.922 5.886 65,711 +0.80(+15.84%)
Dec 15, 2008 4.704 5.358 4.612 5.082 38,458 +0.44(+9.39%)
Dec 12, 2008 4.528 4.696 4.302 4.645 65,883 +0.01(+0.18%)
Dec 11, 2008 4.872 5.191 4.637 4.637 34,746 -0.39(-7.68%)
Dec 10, 2008 5.006 5.459 4.914 5.023 52,494 +0.10(+2.04%)
Dec 09, 2008 5.241 5.568 4.922 4.922 67,823 -0.39(-7.41%)
Dec 08, 2008 4.905 5.509 4.503 5.316 78,893 +0.63(+13.42%)
Dec 05, 2008 3.832 4.687 3.631 4.687 60,177 +0.76(+19.44%)
Dec 04, 2008 3.547 3.983 3.547 3.924 79,379 +0.32(+8.84%)
Dec 03, 2008 3.539 3.622 3.304 3.606 65,887 +0.21(+6.17%)
Dec 02, 2008 3.354 3.446 3.253 3.396 109,875 +0.21(+6.58%)
Dec 01, 2008 3.723 3.731 3.153 3.186 81,397 -0.64(-16.67%)
Nov 28, 2008 4.092 4.218 3.723 3.824 71,745 -0.33(-7.88%)
Nov 26, 2008 4.008 4.193 4.008 4.151 62,157 +0.03(+0.61%)
Nov 25, 2008 4.193 4.193 4.058 4.126 32,756 -0.05(-1.21%)
Nov 24, 2008 3.916 4.453 3.916 4.176 63,872 +0.32(+8.26%)
Nov 21, 2008 3.916 3.924 3.413 3.857 91,170 +0.02(+0.44%)
Nov 20, 2008 3.991 4.394 3.815 3.840 80,588 -0.11(-2.76%)
Nov 19, 2008 4.377 5.014 3.941 3.949 57,686 -0.43(-9.77%)
Nov 18, 2008 4.545 4.629 3.958 4.377 63,601 -0.16(-3.51%)
Nov 17, 2008 4.704 5.140 4.260 4.536 46,325 -0.21(-4.42%)
Nov 14, 2008 4.838 5.232 4.268 4.746 70,171 -0.21(-4.23%)
Nov 13, 2008 4.134 4.964 3.815 4.956 77,573 +0.86(+21.11%)
Nov 12, 2008 4.402 4.604 3.991 4.092 60,929 -0.36(-8.10%)
Nov 11, 2008 5.048 5.224 4.416 4.453 49,900 -0.71(-13.80%)
Nov 10, 2008 5.702 6.088 5.165 5.165 32,936 -0.36(-6.53%)
Nov 07, 2008 5.509 5.727 5.434 5.526 28,323 +0.08(+1.54%)
Nov 06, 2008 6.390 6.390 5.442 5.442 45,858 -1.01(-15.60%)
Nov 05, 2008 6.775 6.960 6.356 6.448 18,097 -0.45(-6.56%)
Nov 04, 2008 6.708 7.027 6.172 6.901 64,075 +0.44(+6.88%)
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.