Skip to main content

Park Ohio Holdings Cp (NQ: PKOH )

26.02 +0.11 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.220 3.505 3.144 3.480 22,897 +0.09(+2.72%)
Nov 27, 2002 3.279 3.522 3.279 3.388 20,273 +0.03(+1.00%)
Nov 26, 2002 3.480 3.480 3.187 3.354 40,189 -0.11(-3.15%)
Nov 25, 2002 3.455 3.513 3.430 3.463 26,355 -0.06(-1.84%)
Nov 22, 2002 3.404 3.528 3.404 3.528 37,684 +0.01(+0.42%)
Nov 21, 2002 3.530 3.539 3.430 3.513 9,659 -0.03(-0.71%)
Nov 20, 2002 3.547 3.564 3.354 3.539 17,053 +0.05(+1.42%)
Nov 19, 2002 3.547 3.597 3.488 3.489 12,044 -0.12(-3.23%)
Nov 18, 2002 3.606 3.673 3.421 3.606 50,922 +0.18(+5.13%)
Nov 15, 2002 3.304 3.430 3.245 3.430 4,889 +0.03(+0.74%)
Nov 14, 2002 3.521 3.530 3.346 3.404 19,200 -0.19(-5.36%)
Nov 13, 2002 3.606 3.606 3.438 3.597 8,705 -0.02(-0.46%)
Nov 12, 2002 3.555 3.673 3.488 3.614 5,128 -0.06(-1.60%)
Nov 11, 2002 3.555 3.673 3.555 3.673 10,375 +0.10(+2.82%)
Nov 08, 2002 3.664 3.664 3.539 3.572 21,346 -0.08(-2.29%)
Nov 07, 2002 3.664 3.673 3.622 3.656 13,952 -0.01(-0.23%)
Nov 06, 2002 3.514 3.673 3.514 3.664 9,659 +0.11(+3.07%)
Nov 05, 2002 3.438 3.606 3.438 3.555 17,411 -0.05(-1.40%)
Nov 04, 2002 3.648 3.799 3.455 3.606 14,549 +0.03(+0.70%)
Nov 01, 2002 3.413 3.614 3.346 3.581 13,595 -0.08(-2.29%)
Oct 31, 2002 3.354 3.798 3.353 3.664 17,530 +0.34(+10.35%)
Oct 30, 2002 3.321 3.321 3.320 3.321 10,136 -0.12(-3.41%)
Oct 29, 2002 3.353 3.438 3.346 3.438 4,340 +0.13(+3.80%)
Oct 28, 2002 3.363 3.363 3.329 3.312 9,588 -0.04(-1.25%)
Oct 25, 2002 3.354 3.354 3.354 3.354 1,192 +0.08(+2.56%)
Oct 24, 2002 3.262 3.363 3.245 3.270 10,613 +0.03(+1.04%)
Oct 23, 2002 3.237 3.237 3.237 3.237 1,192 -0.12(-3.50%)
Oct 22, 2002 3.287 3.354 3.253 3.354 5,366 +0.04(+1.27%)
Oct 21, 2002 3.304 3.312 3.304 3.312 954 +0.00(+0.00%)
Oct 18, 2002 3.280 3.312 3.279 3.312 2,623 +0.08(+2.33%)
Oct 17, 2002 3.379 3.379 3.237 3.237 8,347 -0.06(-1.78%)
Oct 16, 2002 3.315 3.371 3.295 3.295 8,824 -0.07(-1.99%)
Oct 15, 2002 3.530 3.530 3.287 3.363 10,613 +0.01(+0.25%)
Oct 14, 2002 3.446 3.455 3.237 3.354 17,172 -0.10(-2.91%)
Oct 11, 2002 3.279 3.488 3.178 3.455 36,373 +0.27(+8.42%)
Oct 10, 2002 3.413 3.413 2.583 3.186 57,123 -0.24(-7.09%)
Oct 09, 2002 3.354 3.447 3.321 3.430 13,595 +0.08(+2.25%)
Oct 08, 2002 3.195 3.354 3.170 3.354 7,274 +0.03(+0.76%)
Oct 07, 2002 3.178 3.681 3.178 3.329 14,787 -0.32(-8.74%)
Oct 04, 2002 3.505 3.648 3.337 3.648 12,998 +0.13(+3.57%)
Oct 03, 2002 3.606 3.681 3.270 3.522 7,870 -0.16(-4.31%)
Oct 02, 2002 3.522 3.681 3.396 3.680 12,641 +0.16(+4.50%)
Oct 01, 2002 3.437 3.522 3.404 3.522 3,219 +0.17(+5.00%)
Sep 30, 2002 3.162 3.555 3.103 3.354 20,035 +0.00(+0.00%)
Sep 27, 2002 3.337 3.371 3.337 3.354 11,329 +0.01(+0.25%)
Sep 26, 2002 3.220 3.346 3.220 3.346 2,981 +0.08(+2.31%)
Sep 25, 2002 3.153 3.270 3.153 3.270 3,577 +0.31(+10.48%)
Sep 24, 2002 3.161 3.161 2.935 2.960 13,118 -0.18(-5.87%)
Sep 23, 2002 3.312 3.312 2.683 3.144 38,281 +0.11(+3.59%)
Sep 20, 2002 3.111 3.144 3.035 3.035 8,944 +0.06(+1.97%)
Sep 19, 2002 2.993 3.027 2.935 2.977 24,686 +0.12(+4.11%)
Sep 18, 2002 2.869 3.001 2.750 2.859 14,907 +0.08(+3.02%)
Sep 17, 2002 2.952 2.960 2.776 2.776 10,613 -0.08(-2.65%)
Sep 16, 2002 2.767 3.019 2.750 2.851 33,748 -0.09(-3.13%)
Sep 13, 2002 3.144 3.144 2.943 2.943 39,116 +0.01(+0.31%)
Sep 12, 2002 3.061 3.069 2.934 2.934 121,999 -0.17(-5.43%)
Sep 11, 2002 2.817 3.103 2.817 3.103 7,513 +0.11(+3.64%)
Sep 10, 2002 3.144 3.144 2.952 2.994 8,824 -0.15(-4.67%)
Sep 09, 2002 3.363 3.363 3.027 3.140 5,605 +0.12(+4.03%)
Sep 06, 2002 3.195 3.262 3.010 3.019 35,061 -0.35(-10.45%)
Sep 05, 2002 3.371 3.371 3.371 3.371 715 +0.25(+8.06%)
Sep 04, 2002 3.170 3.370 3.103 3.119 4,531 -0.05(-1.61%)
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.