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 (%)
Nov 30, 2010 16.05 16.51 15.87 16.23 74,446 +0.08(+0.52%)
Nov 29, 2010 16.10 16.27 15.45 16.14 50,339 -0.04(-0.26%)
Nov 26, 2010 16.42 16.45 16.10 16.18 13,054 -0.39(-2.38%)
Nov 24, 2010 15.84 16.58 16.58 16.58 124,805 +1.00(+6.41%)
Nov 23, 2010 15.47 15.67 15.25 15.58 53,167 -0.22(-1.38%)
Nov 22, 2010 15.21 15.85 15.21 15.80 38,582 +0.47(+3.06%)
Nov 19, 2010 14.93 15.58 14.88 15.33 60,883 +0.40(+2.70%)
Nov 18, 2010 14.63 15.11 14.53 14.93 45,318 +0.54(+3.73%)
Nov 17, 2010 14.36 14.58 14.19 14.39 32,504 +0.03(+0.23%)
Nov 16, 2010 14.81 14.87 14.13 14.36 77,790 -0.65(-4.36%)
Nov 15, 2010 14.77 15.49 14.77 15.01 107,732 +0.41(+2.81%)
Nov 12, 2010 15.52 15.58 14.60 14.60 42,049 -1.15(-7.30%)
Nov 11, 2010 15.71 16.02 15.33 15.75 52,863 -0.21(-1.31%)
Nov 10, 2010 15.85 16.56 15.55 15.96 51,029 +0.21(+1.33%)
Nov 09, 2010 15.86 15.89 14.90 15.75 77,534 +1.51(+10.60%)
Nov 08, 2010 14.94 14.94 14.10 14.24 34,589 -0.83(-5.51%)
Nov 05, 2010 15.15 15.65 14.83 15.07 44,806 -0.03(-0.17%)
Nov 04, 2010 15.29 16.00 14.60 15.09 119,141 +0.08(+0.56%)
Nov 03, 2010 14.29 15.01 13.47 15.01 48,803 +0.70(+4.86%)
Nov 02, 2010 13.72 14.34 13.58 14.31 45,152 +0.90(+6.69%)
Nov 01, 2010 13.34 13.67 13.14 13.42 58,774 +0.09(+0.69%)
Oct 29, 2010 12.52 13.36 12.42 13.32 42,343 +0.76(+6.08%)
Oct 28, 2010 12.55 12.66 12.22 12.56 51,919 +0.18(+1.49%)
Oct 27, 2010 12.22 12.65 12.06 12.38 30,904 -0.16(-1.27%)
Oct 25, 2010 12.01 12.65 11.96 12.54 19,616 +0.57(+4.77%)
Oct 22, 2010 12.03 12.03 11.76 11.97 10,729 +0.03(+0.21%)
Oct 21, 2010 12.20 12.62 11.52 11.94 40,388 -0.19(-1.59%)
Oct 20, 2010 12.20 12.49 11.97 12.13 29,426 +0.00(+0.00%)
Oct 19, 2010 12.66 12.86 11.99 12.13 48,553 -0.77(-5.98%)
Oct 18, 2010 12.27 12.91 12.13 12.90 24,774 +0.71(+5.85%)
Oct 15, 2010 12.45 12.45 12.12 12.19 35,634 -0.05(-0.41%)
Oct 14, 2010 12.47 12.67 12.04 12.24 30,362 -0.29(-2.28%)
Oct 13, 2010 11.75 12.53 11.66 12.53 38,384 +0.86(+7.40%)
Oct 12, 2010 11.41 11.71 11.28 11.66 43,987 +0.18(+1.53%)
Oct 11, 2010 11.52 11.66 11.44 11.49 16,611 -0.08(-0.72%)
Oct 08, 2010 11.34 11.70 11.29 11.57 27,902 +0.19(+1.69%)
Oct 07, 2010 11.29 11.50 10.98 11.38 30,071 +0.22(+1.95%)
Oct 06, 2010 11.21 11.30 10.86 11.16 29,532 -0.07(-0.60%)
Oct 05, 2010 10.91 11.27 10.77 11.23 46,229 +0.50(+4.69%)
Oct 04, 2010 11.20 11.21 10.71 10.72 24,225 -0.47(-4.19%)
Oct 01, 2010 11.28 11.45 11.11 11.19 23,782 +0.04(+0.38%)
Sep 30, 2010 11.05 11.28 10.78 11.15 53,301 +0.18(+1.60%)
Sep 29, 2010 10.54 10.98 10.25 10.98 40,835 +0.36(+3.40%)
Sep 28, 2010 10.15 10.66 9.937 10.62 32,132 +0.33(+3.18%)
Sep 27, 2010 10.00 10.55 9.710 10.29 53,144 +0.21(+2.08%)
Sep 24, 2010 9.920 10.10 9.660 10.08 89,922 +0.35(+3.62%)
Sep 23, 2010 9.576 9.911 9.576 9.727 56,650 +0.03(+0.26%)
Sep 22, 2010 9.819 9.962 9.601 9.702 37,862 -0.19(-1.95%)
Sep 21, 2010 9.962 10.17 9.828 9.895 34,777 -0.07(-0.67%)
Sep 20, 2010 9.643 10.04 9.597 9.962 84,477 +0.33(+3.39%)
Sep 17, 2010 9.727 9.886 9.559 9.635 54,638 -0.17(-1.71%)
Sep 15, 2010 9.819 9.895 9.693 9.802 31,397 -0.03(-0.26%)
Sep 14, 2010 9.559 10.20 9.559 9.828 49,575 -0.03(-0.26%)
Sep 13, 2010 9.727 9.945 9.517 9.853 36,722 +0.13(+1.38%)
Sep 10, 2010 9.509 9.878 9.433 9.719 29,208 +0.23(+2.48%)
Sep 09, 2010 9.903 9.903 9.450 9.484 18,620 -0.22(-2.25%)
Sep 08, 2010 9.534 9.811 9.492 9.702 22,932 +0.18(+1.94%)
Sep 07, 2010 10.05 10.21 9.433 9.517 32,251 -0.58(-5.73%)
Sep 03, 2010 10.30 10.48 9.836 10.10 22,442 -0.02(-0.17%)
Sep 02, 2010 10.30 10.49 9.945 10.11 30,101 -0.19(-1.87%)
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.