Park Ohio Holdings Cp (NQ: PKOH )

26.68 +0.21 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.94 18.17 16.15 18.02 33,740 -0.15(-0.80%)
Oct 29, 2020 17.51 18.35 16.71 18.17 44,658 +0.58(+3.27%)
Oct 28, 2020 17.97 18.62 17.34 17.59 62,324 -0.99(-5.35%)
Oct 27, 2020 19.25 19.25 17.30 18.59 95,520 -0.61(-3.19%)
Oct 26, 2020 18.08 20.10 17.82 19.20 86,757 +0.91(+4.99%)
Oct 23, 2020 17.51 18.61 17.32 18.28 64,303 +0.87(+4.98%)
Oct 22, 2020 17.16 17.63 17.08 17.42 26,055 +0.16(+0.90%)
Oct 21, 2020 17.21 17.45 16.86 17.26 10,601 -0.10(-0.58%)
Oct 20, 2020 17.41 17.65 17.25 17.36 22,344 +0.27(+1.60%)
Oct 19, 2020 17.39 17.76 17.08 17.09 20,519 -0.29(-1.68%)
Oct 16, 2020 17.13 17.61 16.91 17.38 33,521 +0.13(+0.74%)
Oct 15, 2020 16.37 17.25 16.37 17.25 35,247 +0.85(+5.17%)
Oct 14, 2020 16.59 16.67 16.40 16.40 19,782 -0.15(-0.88%)
Oct 13, 2020 16.77 16.95 16.41 16.55 36,158 -0.19(-1.15%)
Oct 12, 2020 16.71 16.75 16.34 16.74 44,458 +0.28(+1.72%)
Oct 09, 2020 16.81 16.87 15.14 16.46 26,071 -0.08(-0.50%)
Oct 08, 2020 15.45 16.70 15.45 16.54 74,979 +1.25(+8.18%)
Oct 07, 2020 15.29 16.20 15.06 15.29 53,818 +0.13(+0.84%)
Oct 06, 2020 15.66 16.09 15.07 15.16 44,638 -0.49(-3.15%)
Oct 05, 2020 15.91 17.04 15.25 15.66 51,520 -0.13(-0.81%)
Oct 02, 2020 14.61 15.94 14.16 15.78 45,899 +1.21(+8.33%)
Oct 01, 2020 14.88 15.03 14.51 14.57 39,968 -0.10(-0.68%)
Sep 30, 2020 14.95 15.37 14.56 14.67 21,629 -0.12(-0.80%)
Sep 29, 2020 14.93 15.13 14.65 14.79 23,269 -0.25(-1.64%)
Sep 28, 2020 14.53 15.47 14.53 15.03 53,079 +0.91(+6.46%)
Sep 25, 2020 14.26 14.50 13.97 14.12 26,838 -0.14(-0.96%)
Sep 24, 2020 13.72 14.55 13.38 14.26 51,900 +0.65(+4.76%)
Sep 23, 2020 13.83 14.09 13.57 13.61 50,658 -0.32(-2.29%)
Sep 22, 2020 14.57 14.57 13.60 13.93 30,671 -0.47(-3.30%)
Sep 21, 2020 14.43 15.05 13.64 14.40 62,787 -0.59(-3.96%)
Sep 18, 2020 15.12 15.12 14.10 15.00 79,749 +0.11(+0.74%)
Sep 17, 2020 14.98 15.64 14.49 14.89 58,515 -0.59(-3.83%)
Sep 16, 2020 15.30 15.75 14.80 15.48 54,223 +0.73(+4.95%)
Sep 15, 2020 14.41 14.95 14.05 14.75 22,518 +0.61(+4.33%)
Sep 14, 2020 13.66 14.29 13.53 14.14 38,605 +0.58(+4.24%)
Sep 11, 2020 13.70 13.86 13.36 13.57 31,549 -0.14(-1.00%)
Sep 10, 2020 13.72 13.78 13.52 13.70 19,226 -0.29(-2.09%)
Sep 09, 2020 14.03 14.11 13.56 13.99 35,006 +0.03(+0.20%)
Sep 08, 2020 13.80 14.35 13.67 13.97 44,396 -0.20(-1.42%)
Sep 04, 2020 14.30 14.68 13.93 14.17 21,471 +0.26(+1.84%)
Sep 03, 2020 14.49 14.81 13.83 13.91 22,736 -0.58(-4.03%)
Sep 02, 2020 14.41 14.74 14.41 14.50 27,169 +0.17(+1.21%)
Sep 01, 2020 14.42 14.52 14.27 14.32 17,597 -0.12(-0.82%)
Aug 31, 2020 14.80 14.86 14.41 14.44 32,702 -0.44(-2.94%)
Aug 28, 2020 14.08 15.19 13.93 14.88 34,068 +0.65(+4.55%)
Aug 27, 2020 14.14 14.72 14.14 14.23 33,926 +0.23(+1.63%)
Aug 26, 2020 14.82 14.83 14.00 14.00 18,887 -0.68(-4.66%)
Aug 25, 2020 15.41 15.41 14.55 14.69 21,141 -0.65(-4.23%)
Aug 24, 2020 13.88 15.40 13.51 15.34 69,937 +1.62(+11.85%)
Aug 21, 2020 14.58 14.64 13.67 13.71 118,967 -1.05(-7.11%)
Aug 20, 2020 15.05 15.35 14.61 14.76 52,255 -0.51(-3.35%)
Aug 19, 2020 15.74 16.01 15.16 15.27 47,557 -0.39(-2.51%)
Aug 18, 2020 17.05 17.05 15.65 15.66 49,399 -1.39(-8.14%)
Aug 17, 2020 17.08 17.27 16.89 17.05 31,000 -0.14(-0.80%)
Aug 14, 2020 16.35 17.30 16.35 17.19 47,762 +0.86(+5.25%)
Aug 13, 2020 17.13 17.13 16.28 16.33 38,594 -1.02(-5.89%)
Aug 12, 2020 17.80 17.80 16.84 17.35 44,361 -0.16(-0.94%)
Aug 11, 2020 16.33 17.62 16.28 17.52 64,252 +1.52(+9.53%)
Aug 10, 2020 14.57 16.05 14.57 15.99 66,244 +1.24(+8.42%)
Aug 07, 2020 14.40 14.75 14.40 14.75 34,068 +0.16(+1.13%)
Aug 06, 2020 13.94 14.59 13.78 14.59 35,297 +0.53(+3.77%)
Aug 05, 2020 13.79 14.10 13.19 14.06 32,038 +0.22(+1.58%)
Aug 04, 2020 13.52 13.88 13.41 13.84 23,484 +0.34(+2.50%)
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.