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

Park Ohio Holdings Cp (NQ: PKOH )

26.02 +0.11 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 3.857 4.100 3.857 4.100 834 -0.02(-0.59%)
Jul 30, 2002 3.396 4.125 3.396 4.125 7,870 +0.11(+2.69%)
Jul 29, 2002 3.564 4.193 3.354 4.017 41,262 +0.66(+19.75%)
Jul 26, 2002 3.715 3.715 3.354 3.354 2,265 -0.36(-9.71%)
Jul 25, 2002 3.522 3.857 3.522 3.715 16,934 +0.03(+0.70%)
Jul 24, 2002 3.144 3.689 3.128 3.689 5,831,625 +0.59(+18.89%)
Jul 23, 2002 2.969 3.270 2.969 3.103 58,674 +0.17(+5.71%)
Jul 22, 2002 3.396 3.396 2.809 2.935 36,015 -0.46(-13.58%)
Jul 19, 2002 3.438 3.840 3.195 3.396 13,356 -0.38(-10.00%)
Jul 17, 2002 3.731 3.815 3.573 3.773 6,201 -0.08(-1.96%)
Jul 12, 2002 3.983 3.983 3.848 3.849 25,043 +0.07(+1.77%)
Jul 11, 2002 3.899 4.108 3.606 3.782 14,787 -0.33(-7.96%)
Jul 10, 2002 4.176 4.176 3.983 4.109 34,226 -0.08(-1.98%)
Jul 09, 2002 4.126 4.192 4.126 4.192 14,429 +0.07(+1.61%)
Jul 08, 2002 3.849 4.126 3.849 4.126 36,969 +0.28(+7.19%)
Jul 05, 2002 3.632 3.849 3.632 3.849 715 +0.23(+6.25%)
Jul 04, 2002 3.731 3.857 3.614 3.622 54,857 +0.00(+0.00%)
Jul 03, 2002 3.731 3.857 3.614 3.622 54,857 -0.15(-4.00%)
Jul 02, 2002 3.689 3.874 3.689 3.773 27,309 +0.08(+2.27%)
Jul 01, 2002 3.815 3.983 3.673 3.690 3,339 -0.08(-2.22%)
Jun 28, 2002 4.109 4.109 3.539 3.773 49,729 -0.34(-8.16%)
Jun 27, 2002 4.151 4.218 4.109 4.109 13,237 +0.03(+0.62%)
Jun 26, 2002 4.042 4.259 4.033 4.084 12,998 +0.01(+0.21%)
Jun 25, 2002 3.933 4.168 3.933 4.075 2,146 +0.09(+2.32%)
Jun 21, 2002 3.874 4.067 3.866 3.983 10,256 -0.08(-1.86%)
Jun 20, 2002 4.075 4.226 3.740 4.058 12,641 -0.03(-0.82%)
Jun 19, 2002 4.235 4.235 3.958 4.092 34,465 -0.25(-5.79%)
Jun 18, 2002 4.402 4.402 4.344 4.344 3,100 -0.10(-2.26%)
Jun 17, 2002 4.360 4.444 4.276 4.444 65,352 +0.00(+0.00%)
Jun 14, 2002 4.268 4.595 4.206 4.444 3,100 -0.07(-1.49%)
Jun 12, 2002 4.235 4.511 4.235 4.511 3,100 +0.15(+3.44%)
Jun 11, 2002 4.235 4.402 4.235 4.361 2,981 -0.17(-3.69%)
Jun 10, 2002 4.654 4.771 3.832 4.528 13,595 -0.03(-0.55%)
Jun 07, 2002 4.285 4.604 3.773 4.553 12,402 +0.32(+7.52%)
Jun 06, 2002 4.335 4.510 4.235 4.235 9,182 -0.34(-7.34%)
Jun 05, 2002 4.771 4.771 4.235 4.570 8,705 -0.21(-4.39%)
May 31, 2002 4.637 4.813 4.545 4.780 15,741 +0.23(+5.17%)
May 28, 2002 4.636 4.679 4.360 4.545 96,358 -0.07(-1.45%)
May 27, 2002 4.109 4.654 4.109 4.612 12,760 +0.00(+0.00%)
May 24, 2002 4.109 4.654 4.109 4.612 12,760 +0.21(+4.76%)
May 23, 2002 4.453 4.578 3.991 4.402 17,292 -0.23(-4.89%)
May 22, 2002 4.444 4.460 4.201 4.629 5,008 -0.03(-0.54%)
May 21, 2002 4.754 4.754 4.570 4.654 7,990 +0.08(+1.83%)
May 20, 2002 4.683 4.813 4.360 4.570 24,566 -0.07(-1.45%)
May 17, 2002 4.654 4.763 4.402 4.637 19,796 +0.03(+0.55%)
May 16, 2002 4.822 4.822 4.402 4.612 14,787 -0.21(-4.35%)
May 15, 2002 4.302 4.989 4.302 4.822 33,510 +0.08(+1.77%)
May 14, 2002 4.251 4.822 4.251 4.738 36,492 +0.38(+8.65%)
May 13, 2002 4.578 4.672 4.360 4.360 40,308 -0.21(-4.59%)
May 10, 2002 4.562 4.720 4.495 4.570 58,196 +0.00(+0.00%)
May 09, 2002 4.771 4.822 4.109 4.570 32,437 -0.13(-2.68%)
May 08, 2002 4.411 4.947 4.402 4.696 62,490 +0.25(+5.66%)
May 07, 2002 4.277 4.444 4.025 4.444 33,391 +0.34(+8.38%)
May 06, 2002 4.151 4.302 4.025 4.100 215,734 +0.08(+2.11%)
May 03, 2002 3.899 4.016 3.807 4.016 2,385 +0.03(+0.82%)
May 02, 2002 4.025 4.075 3.857 3.983 42,216 +0.02(+0.42%)
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.