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, 2019 30.13 30.45 30.12 30.32 54,831 +0.16(+0.54%)
Dec 30, 2019 29.87 30.28 29.72 30.15 39,840 +0.14(+0.48%)
Dec 27, 2019 30.32 30.60 29.79 30.01 49,392 -0.30(-0.98%)
Dec 26, 2019 30.40 30.92 30.00 30.31 67,355 -0.14(-0.47%)
Dec 24, 2019 30.53 30.71 29.96 30.45 45,285 -0.08(-0.27%)
Dec 23, 2019 30.36 30.66 30.08 30.53 62,282 +0.23(+0.74%)
Dec 20, 2019 30.33 30.61 29.97 30.31 119,874 -0.03(-0.09%)
Dec 19, 2019 30.73 30.99 30.12 30.33 103,327 -0.40(-1.29%)
Dec 18, 2019 30.54 30.94 30.30 30.73 66,572 +0.28(+0.92%)
Dec 17, 2019 30.33 30.66 29.98 30.45 124,193 +0.15(+0.51%)
Dec 16, 2019 31.24 31.79 29.98 30.30 133,190 -0.63(-2.04%)
Dec 13, 2019 31.06 31.10 30.50 30.93 102,781 +0.01(+0.03%)
Dec 12, 2019 29.42 31.06 29.30 30.92 110,007 +1.52(+5.18%)
Dec 11, 2019 28.72 29.47 28.33 29.40 90,223 +0.89(+3.13%)
Dec 10, 2019 28.25 28.96 28.15 28.51 46,905 -0.01(-0.03%)
Dec 09, 2019 28.21 28.91 27.84 28.51 30,664 +0.14(+0.51%)
Dec 06, 2019 28.61 29.22 28.17 28.37 41,401 +0.21(+0.74%)
Dec 05, 2019 28.09 28.70 27.79 28.16 49,594 +0.13(+0.45%)
Dec 04, 2019 28.14 28.64 27.84 28.04 37,838 +0.14(+0.48%)
Dec 03, 2019 27.38 28.64 27.37 27.90 58,935 -0.23(-0.83%)
Dec 02, 2019 28.55 29.36 27.88 28.14 48,593 -0.36(-1.26%)
Nov 29, 2019 27.97 28.71 27.86 28.50 22,531 +0.46(+1.64%)
Nov 27, 2019 29.66 29.80 27.88 28.04 77,141 -1.50(-5.09%)
Nov 26, 2019 29.12 29.72 28.70 29.54 48,954 -0.04(-0.12%)
Nov 25, 2019 28.80 29.70 28.38 29.58 35,935 +0.96(+3.37%)
Nov 22, 2019 28.49 29.22 28.16 28.61 26,527 +0.25(+0.89%)
Nov 21, 2019 28.85 28.90 28.23 28.36 47,989 -0.38(-1.32%)
Nov 20, 2019 29.24 29.79 28.67 28.74 42,102 -0.66(-2.24%)
Nov 19, 2019 29.08 29.55 28.61 29.40 35,974 +0.41(+1.40%)
Nov 18, 2019 30.18 30.45 28.57 28.99 37,182 -1.35(-4.45%)
Nov 15, 2019 29.88 30.51 29.73 30.34 45,174 +0.75(+2.53%)
Nov 14, 2019 29.72 30.47 29.40 29.60 41,076 -0.23(-0.79%)
Nov 13, 2019 29.74 30.17 29.51 29.83 45,948 -0.29(-0.96%)
Nov 12, 2019 29.72 30.42 29.12 30.12 49,313 +0.63(+2.12%)
Nov 11, 2019 29.40 30.60 29.12 29.49 32,381 -0.04(-0.12%)
Nov 08, 2019 29.73 31.04 29.21 29.53 67,296 -0.60(-2.00%)
Nov 07, 2019 29.35 30.22 29.32 30.13 36,902 +1.24(+4.29%)
Nov 06, 2019 30.10 30.45 28.75 28.89 35,110 -1.13(-3.77%)
Nov 05, 2019 27.80 30.18 27.80 30.02 42,045 +1.03(+3.56%)
Nov 04, 2019 28.79 29.39 28.77 28.99 28,585 +0.31(+1.10%)
Nov 01, 2019 27.87 28.71 27.87 28.68 20,166 +1.07(+3.87%)
Oct 31, 2019 27.87 28.13 27.57 27.61 23,423 -0.38(-1.35%)
Oct 30, 2019 28.27 28.28 27.87 27.98 22,199 -0.74(-2.59%)
Oct 29, 2019 27.93 28.97 27.93 28.73 12,910 +0.11(+0.38%)
Oct 28, 2019 28.18 28.97 27.92 28.62 26,347 +0.00(+0.00%)
Oct 25, 2019 28.13 28.77 28.13 28.62 12,144 +0.38(+1.33%)
Oct 24, 2019 28.72 28.72 27.72 28.24 35,933 -0.37(-1.29%)
Oct 23, 2019 28.24 28.67 27.75 28.61 43,971 +0.34(+1.21%)
Oct 22, 2019 27.79 28.54 27.43 28.27 25,720 +0.30(+1.06%)
Oct 21, 2019 25.07 28.50 25.07 27.98 86,217 +3.15(+12.69%)
Oct 18, 2019 24.92 25.42 24.72 24.83 84,678 -0.37(-1.46%)
Oct 17, 2019 25.42 25.85 25.04 25.19 81,425 -0.03(-0.11%)
Oct 16, 2019 25.62 25.88 25.15 25.22 38,346 -0.37(-1.44%)
Oct 15, 2019 24.97 25.91 24.87 25.59 18,150 +0.39(+1.57%)
Oct 14, 2019 24.97 25.56 24.52 25.19 23,616 +0.07(+0.29%)
Oct 11, 2019 24.76 26.09 24.70 25.12 36,099 +0.64(+2.60%)
Oct 10, 2019 24.48 24.83 24.06 24.48 38,401 -0.05(-0.22%)
Oct 09, 2019 24.86 25.07 24.36 24.54 31,394 -0.16(-0.65%)
Oct 08, 2019 24.89 24.92 24.50 24.70 24,544 -0.53(-2.10%)
Oct 07, 2019 25.60 25.67 25.19 25.23 20,601 -0.13(-0.50%)
Oct 04, 2019 24.83 25.35 24.36 25.35 15,152 +0.53(+2.13%)
Oct 03, 2019 25.08 25.33 24.32 24.83 15,342 -0.23(-0.93%)
Oct 02, 2019 25.22 25.40 24.65 25.06 23,048 -0.31(-1.24%)
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.