Park Ohio Holdings Corp (NQ: PKOH )

28.63 -0.48 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.76 43.75 43.75 43.75 189,219 +1.42(+3.35%)
Dec 30, 2013 42.08 42.58 42.08 42.34 39,555 +0.10(+0.24%)
Dec 27, 2013 43.06 43.06 41.93 42.23 32,463 -0.65(-1.52%)
Dec 26, 2013 43.09 43.60 42.68 42.89 23,487 -0.05(-0.12%)
Dec 24, 2013 42.58 43.60 42.58 42.94 12,442 +0.30(+0.71%)
Dec 23, 2013 42.17 42.83 41.75 42.64 57,571 +0.98(+2.35%)
Dec 20, 2013 41.20 42.94 40.90 41.66 125,251 +0.66(+1.61%)
Dec 19, 2013 41.62 41.72 40.98 41.00 40,829 -0.55(-1.33%)
Dec 18, 2013 40.71 41.62 40.60 41.55 58,945 +0.93(+2.29%)
Dec 17, 2013 40.30 40.90 40.07 40.62 27,477 +0.36(+0.90%)
Dec 16, 2013 39.75 40.27 39.58 40.26 53,149 +0.84(+2.12%)
Dec 13, 2013 39.00 40.07 39.00 39.42 48,501 +0.23(+0.60%)
Dec 12, 2013 39.27 39.67 39.07 39.19 55,869 -0.05(-0.13%)
Dec 11, 2013 38.84 39.49 38.46 39.24 49,858 +0.43(+1.12%)
Dec 10, 2013 39.44 39.44 38.33 38.80 94,153 -0.63(-1.59%)
Dec 09, 2013 39.50 39.85 39.18 39.43 162,402 +1.29(+3.39%)
Dec 06, 2013 37.41 38.36 37.37 38.13 0 +0.78(+2.10%)
Dec 05, 2013 37.38 37.39 37.04 37.35 0 +0.19(+0.52%)
Dec 04, 2013 37.02 37.37 36.56 37.16 0 +0.03(+0.09%)
Dec 03, 2013 36.28 37.54 36.28 37.12 0 +0.68(+1.86%)
Dec 02, 2013 35.55 36.92 35.55 36.45 0 +0.89(+2.51%)
Nov 29, 2013 35.21 35.90 35.09 35.55 0 +0.25(+0.71%)
Nov 27, 2013 34.33 36.67 34.25 35.30 0 +0.96(+2.80%)
Nov 26, 2013 34.24 34.51 34.24 34.34 0 +0.11(+0.32%)
Nov 25, 2013 33.69 34.52 33.69 34.24 0 +0.39(+1.16%)
Nov 22, 2013 34.14 34.18 33.43 33.84 0 -0.18(-0.54%)
Nov 21, 2013 33.03 34.31 32.98 34.03 39,936 +1.19(+3.61%)
Nov 20, 2013 32.71 33.27 32.31 32.84 0 +0.38(+1.16%)
Nov 19, 2013 32.01 32.63 31.87 32.47 45,064 +0.40(+1.25%)
Nov 18, 2013 32.14 32.40 31.55 32.06 0 -0.06(-0.18%)
Nov 15, 2013 31.73 32.29 31.50 32.12 0 +0.31(+0.97%)
Nov 14, 2013 31.36 32.14 31.36 31.81 0 +0.36(+1.14%)
Nov 13, 2013 31.50 32.12 30.22 31.45 0 -0.44(-1.39%)
Nov 12, 2013 32.23 32.38 31.40 31.90 0 -0.39(-1.22%)
Nov 11, 2013 31.79 32.56 31.22 32.29 0 +0.39(+1.23%)
Nov 08, 2013 31.53 32.15 31.53 31.90 0 +0.42(+1.33%)
Nov 07, 2013 32.27 32.64 31.47 31.48 39,294 -0.73(-2.28%)
Nov 06, 2013 32.17 32.35 31.80 32.21 30,999 +0.33(+1.02%)
Nov 05, 2013 34.46 34.46 31.56 31.89 0 -2.99(-8.57%)
Nov 04, 2013 35.06 35.31 34.41 34.88 43,910 +0.12(+0.34%)
Nov 01, 2013 34.49 35.24 33.90 34.76 0 +0.18(+0.53%)
Oct 31, 2013 34.44 35.23 33.93 34.58 0 +0.13(+0.36%)
Oct 30, 2013 34.44 35.49 33.69 34.45 38,781 +0.00(+0.00%)
Oct 29, 2013 34.44 34.65 34.19 34.45 0 +0.07(+0.19%)
Oct 28, 2013 33.65 34.44 33.65 34.39 0 +0.73(+2.18%)
Oct 25, 2013 33.43 33.91 33.19 33.65 0 +0.33(+1.00%)
Oct 24, 2013 32.26 33.58 32.26 33.32 43,435 +0.44(+1.35%)
Oct 23, 2013 32.93 33.20 32.68 32.87 0 -0.24(-0.73%)
Oct 22, 2013 33.55 33.73 32.97 33.12 28,637 -0.12(-0.35%)
Oct 21, 2013 33.07 33.61 32.95 33.23 32,254 -0.05(-0.15%)
Oct 18, 2013 33.61 33.74 33.00 33.28 27,814 +0.01(+0.02%)
Oct 17, 2013 34.19 35.04 33.12 33.28 41,158 -1.04(-3.02%)
Oct 16, 2013 32.95 34.73 32.82 34.31 36,526 +1.58(+4.82%)
Oct 15, 2013 32.98 33.19 32.22 32.73 15,521 -0.32(-0.96%)
Oct 14, 2013 32.13 33.17 32.13 33.05 22,333 +0.61(+1.88%)
Oct 11, 2013 31.53 32.44 31.43 32.44 0 +0.80(+2.53%)
Oct 10, 2013 31.05 31.86 31.05 31.64 21,353 +1.02(+3.33%)
Oct 09, 2013 30.95 31.27 30.48 30.62 27,155 -0.25(-0.81%)
Oct 08, 2013 31.15 31.19 30.74 30.87 46,541 -0.23(-0.75%)
Oct 07, 2013 31.28 31.52 30.73 31.10 0 -0.48(-1.53%)
Oct 04, 2013 31.48 32.05 31.30 31.59 0 +0.04(+0.13%)
Oct 03, 2013 31.94 32.44 31.33 31.55 0 -0.78(-2.40%)
Oct 02, 2013 32.93 33.40 32.06 32.32 39,392 -1.03(-3.08%)
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.