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 (%)
Aug 29, 2003 5.995 6.079 5.937 6.079 10,733 +0.08(+1.40%)
Aug 28, 2003 6.121 6.121 5.870 5.995 47,106 -0.04(-0.69%)
Aug 27, 2003 5.660 6.079 5.585 6.037 18,126 +0.45(+8.11%)
Aug 26, 2003 5.534 5.836 5.509 5.585 11,090 +0.07(+1.35%)
Aug 25, 2003 6.046 6.340 5.501 5.510 25,043 -0.79(-12.50%)
Aug 22, 2003 5.828 6.373 5.518 6.297 55,334 +0.48(+8.21%)
Aug 21, 2003 5.425 6.049 5.149 5.819 68,691 +0.28(+4.99%)
Aug 20, 2003 5.308 5.626 5.283 5.543 29,575 +0.13(+2.48%)
Aug 19, 2003 5.224 5.409 5.123 5.409 13,714 +0.18(+3.37%)
Aug 18, 2003 5.199 5.316 5.165 5.232 21,346 -0.01(-0.16%)
Aug 15, 2003 5.199 5.241 5.191 5.241 2,862 -0.04(-0.79%)
Aug 14, 2003 5.249 5.291 5.199 5.283 3,458 -0.02(-0.32%)
Aug 13, 2003 5.174 5.300 5.157 5.300 2,027 +0.10(+1.94%)
Aug 12, 2003 5.283 5.283 5.165 5.199 7,393 +0.03(+0.63%)
Aug 11, 2003 5.383 5.383 5.115 5.166 67,856 -0.07(-1.42%)
Aug 08, 2003 5.417 5.417 5.123 5.241 11,210 -0.08(-1.57%)
Aug 07, 2003 5.241 5.400 5.199 5.325 20,512 +0.04(+0.79%)
Aug 06, 2003 5.157 5.283 5.157 5.283 36,492 +0.09(+1.78%)
Aug 05, 2003 5.283 5.283 5.115 5.191 12,760 -0.09(-1.75%)
Aug 04, 2003 5.450 5.450 5.165 5.283 7,155 +0.02(+0.32%)
Aug 01, 2003 5.283 5.375 5.207 5.266 12,998 -0.10(-1.87%)
Jul 31, 2003 5.585 5.652 5.367 5.367 33,391 +0.03(+0.47%)
Jul 30, 2003 5.341 5.350 5.165 5.341 6,916 +0.02(+0.31%)
Jul 29, 2003 5.400 5.450 5.040 5.325 49,252 +0.04(+0.79%)
Jul 28, 2003 5.031 5.450 4.855 5.283 31,841 +0.21(+4.13%)
Jul 25, 2003 4.880 5.073 4.813 5.073 49,849 +0.18(+3.77%)
Jul 24, 2003 4.947 4.947 4.795 4.889 9,659 -0.01(-0.15%)
Jul 23, 2003 4.822 4.896 4.696 4.896 9,898 +0.07(+1.37%)
Jul 22, 2003 4.822 4.989 4.796 4.830 14,310 -0.03(-0.52%)
Jul 21, 2003 4.964 4.964 4.822 4.855 4,173 +0.05(+1.05%)
Jul 18, 2003 4.956 4.956 4.797 4.805 8,705 -0.23(-4.50%)
Jul 17, 2003 4.872 5.031 4.654 5.031 40,904 +0.08(+1.61%)
Jul 16, 2003 4.989 5.744 4.822 4.952 17,292 +0.03(+0.61%)
Jul 15, 2003 4.344 4.939 4.344 4.921 47,225 +0.46(+10.32%)
Jul 14, 2003 4.402 4.511 4.235 4.461 15,264 +0.08(+1.92%)
Jul 11, 2003 4.503 4.503 4.369 4.377 7,751 -0.03(-0.76%)
Jul 10, 2003 4.402 4.453 4.302 4.411 79,305 +0.01(+0.19%)
Jul 09, 2003 4.285 4.402 4.268 4.402 28,382 +0.12(+2.74%)
Jul 08, 2003 4.235 4.285 4.168 4.285 30,648 +0.09(+2.20%)
Jul 07, 2003 4.117 4.209 4.117 4.193 79,782 +0.09(+2.25%)
Jul 03, 2003 4.184 4.184 4.100 4.100 5,485 -0.11(-2.59%)
Jul 02, 2003 4.017 4.209 3.991 4.209 9,421 +0.08(+2.05%)
Jul 01, 2003 4.033 4.125 4.033 4.125 1,908 -0.02(-0.42%)
Jun 30, 2003 4.067 4.151 3.983 4.142 5,128 +0.15(+3.78%)
Jun 27, 2003 4.201 4.090 3.991 3.991 4,426 -0.21(-4.99%)
Jun 26, 2003 4.184 4.201 4.058 4.201 12,402 -0.03(-0.79%)
Jun 25, 2003 4.184 4.235 4.092 4.235 3,935 +0.03(+0.80%)
Jun 24, 2003 4.235 4.235 4.108 4.201 5,962 -0.03(-0.60%)
Jun 23, 2003 4.117 4.226 4.109 4.226 18,484 +0.06(+1.41%)
Jun 20, 2003 4.184 4.193 4.100 4.168 18,961 -0.03(-0.60%)
Jun 19, 2003 4.184 4.193 3.983 4.193 24,328 +0.01(+0.20%)
Jun 18, 2003 4.184 4.184 4.184 4.184 477 +0.00(+0.00%)
Jun 17, 2003 3.983 4.193 3.983 4.184 43,767 +0.20(+5.05%)
Jun 16, 2003 3.967 4.075 3.849 3.983 31,006 +0.12(+3.04%)
Jun 13, 2003 4.025 4.025 3.866 3.866 12,998 -0.03(-0.86%)
Jun 12, 2003 3.958 4.067 3.899 3.899 11,090 +0.02(+0.63%)
Jun 11, 2003 3.991 4.091 3.773 3.875 10,494 -0.06(-1.47%)
Jun 10, 2003 4.067 4.082 3.899 3.933 6,082 -0.05(-1.26%)
Jun 09, 2003 3.991 4.058 3.932 3.983 7,155 -0.01(-0.21%)
Jun 06, 2003 3.983 4.092 3.740 3.991 36,253 -0.06(-1.45%)
Jun 05, 2003 3.916 4.092 3.866 4.050 19,319 +0.07(+1.68%)
Jun 04, 2003 3.832 4.050 3.765 3.983 37,684 +0.13(+3.49%)
Jun 03, 2003 3.958 4.050 3.849 3.849 17,769 -0.12(-2.96%)
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.