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

Park Ohio Holdings Cp (NQ: PKOH )

26.41 -0.24 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Sep 03, 2002 3.355 3.505 3.077 3.170 5,247 -0.20(-5.95%)
Aug 30, 2002 3.144 3.371 3.144 3.371 15,026 +0.23(+7.20%)
Aug 29, 2002 3.186 3.270 3.103 3.144 28,144 -0.08(-2.60%)
Aug 28, 2002 3.229 3.270 3.228 3.228 7,155 +0.00(+0.00%)
Aug 27, 2002 3.270 3.279 3.228 3.228 14,907 -0.05(-1.53%)
Aug 26, 2002 3.437 3.437 3.279 3.279 5,843 +0.07(+2.09%)
Aug 23, 2002 3.354 3.354 3.179 3.212 89,442 -0.23(-6.59%)
Aug 22, 2002 3.354 3.439 3.354 3.438 11,448 +0.08(+2.50%)
Aug 21, 2002 3.438 3.438 3.186 3.354 117,348 +0.05(+1.52%)
Aug 20, 2002 3.131 3.312 3.128 3.304 9,182 +0.22(+7.06%)
Aug 16, 2002 3.346 3.354 3.035 3.086 35,896 +0.03(+0.82%)
Aug 15, 2002 3.488 3.488 3.061 3.061 63,444 -0.34(-9.88%)
Aug 14, 2002 3.782 3.966 3.396 3.396 86,222 -0.38(-10.00%)
Aug 13, 2002 4.227 4.360 3.648 3.773 50,087 -0.38(-9.09%)
Aug 12, 2002 4.218 4.218 4.151 4.151 2,146 +0.41(+10.99%)
Aug 07, 2002 3.950 4.025 3.740 3.740 2,742 -0.21(-5.31%)
Aug 06, 2002 3.941 4.360 3.941 3.949 36,492 -0.23(-5.61%)
Aug 05, 2002 3.857 4.276 3.857 4.184 15,384 -0.01(-0.20%)
Aug 02, 2002 4.026 4.193 4.025 4.193 5,724 +0.00(+0.00%)
Aug 01, 2002 3.857 4.277 3.740 4.193 16,576 +0.09(+2.25%)
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%)
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.