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, 2018 26.81 27.88 26.39 27.22 16,801 +0.63(+2.37%)
Dec 28, 2018 26.92 27.02 26.39 26.59 16,689 -0.11(-0.40%)
Dec 27, 2018 25.72 26.69 25.72 26.69 26,268 +0.59(+2.24%)
Dec 26, 2018 25.29 26.52 24.84 26.11 24,206 +1.07(+4.29%)
Dec 24, 2018 26.54 26.54 25.03 25.03 19,508 -1.78(-6.65%)
Dec 21, 2018 27.13 27.30 26.17 26.82 73,860 -0.32(-1.18%)
Dec 20, 2018 27.54 28.58 26.08 27.14 38,790 -0.39(-1.42%)
Dec 19, 2018 27.87 28.84 27.32 27.53 25,093 -0.34(-1.21%)
Dec 18, 2018 27.84 29.90 27.56 27.86 17,374 +0.35(+1.26%)
Dec 17, 2018 27.71 29.59 27.52 27.52 27,250 -0.30(-1.08%)
Dec 14, 2018 28.40 29.09 27.76 27.82 25,371 -1.02(-3.54%)
Dec 13, 2018 29.51 30.44 28.71 28.84 27,183 -0.65(-2.20%)
Dec 12, 2018 29.11 30.20 28.75 29.49 19,761 +0.63(+2.18%)
Dec 11, 2018 29.92 29.92 28.52 28.86 19,419 -0.52(-1.78%)
Dec 10, 2018 29.35 29.53 28.66 29.38 29,566 +0.10(+0.33%)
Dec 07, 2018 30.16 30.36 28.82 29.28 29,882 -0.96(-3.17%)
Dec 06, 2018 31.68 32.17 29.73 30.24 59,888 -1.45(-4.56%)
Dec 04, 2018 33.03 33.03 31.68 31.69 63,598 -1.34(-4.05%)
Dec 03, 2018 32.36 33.03 31.75 33.02 29,899 +1.05(+3.27%)
Nov 30, 2018 32.03 33.29 31.82 31.98 34,505 -0.10(-0.30%)
Nov 29, 2018 32.42 33.32 31.89 32.08 27,500 -0.67(-2.06%)
Nov 28, 2018 31.96 33.02 31.75 32.75 41,222 +0.78(+2.44%)
Nov 27, 2018 32.28 32.55 31.97 31.97 4,675 -0.66(-2.01%)
Nov 26, 2018 33.04 33.64 31.99 32.63 24,316 -0.25(-0.76%)
Nov 23, 2018 33.48 34.04 32.32 32.87 10,599 -0.79(-2.34%)
Nov 21, 2018 33.66 33.66 33.66 0 +1.82(+5.71%)
Nov 20, 2018 32.33 33.23 31.83 31.85 64,241 -0.96(-2.92%)
Nov 19, 2018 33.05 33.26 32.55 32.80 28,224 -0.25(-0.75%)
Nov 16, 2018 33.73 34.04 32.93 33.05 41,497 -0.74(-2.18%)
Nov 15, 2018 32.30 34.04 32.30 33.79 36,951 +1.17(+3.59%)
Nov 14, 2018 32.45 33.18 31.05 32.62 30,554 +0.16(+0.49%)
Nov 13, 2018 32.71 33.19 32.02 32.46 21,103 +0.19(+0.59%)
Nov 12, 2018 32.43 33.45 31.85 32.27 39,992 -0.25(-0.76%)
Nov 09, 2018 33.93 33.93 32.50 32.51 32,134 -1.34(-3.97%)
Nov 08, 2018 31.93 33.92 31.82 33.86 36,219 +1.92(+6.00%)
Nov 07, 2018 33.63 33.63 31.56 31.94 25,530 -1.58(-4.72%)
Nov 06, 2018 30.78 33.89 30.58 33.52 126,327 +4.22(+14.38%)
Nov 05, 2018 30.23 30.93 29.31 29.31 19,985 -0.92(-3.04%)
Nov 02, 2018 30.36 30.99 29.69 30.23 19,914 -0.14(-0.47%)
Nov 01, 2018 29.31 31.54 28.98 30.37 20,624 +1.13(+3.87%)
Oct 31, 2018 29.51 29.71 28.56 29.24 21,238 -0.05(-0.18%)
Oct 30, 2018 29.25 29.88 29.06 29.29 34,116 +0.08(+0.27%)
Oct 29, 2018 30.17 30.82 29.18 29.21 29,696 -0.61(-2.05%)
Oct 26, 2018 29.58 30.90 29.11 29.82 17,877 -0.21(-0.71%)
Oct 25, 2018 29.84 30.43 29.61 30.03 25,782 +0.38(+1.28%)
Oct 24, 2018 30.51 31.37 29.65 29.65 59,249 -0.87(-2.87%)
Oct 23, 2018 31.48 32.27 30.15 30.53 91,166 -1.24(-3.90%)
Oct 22, 2018 31.81 32.92 31.64 31.76 42,267 -0.05(-0.17%)
Oct 19, 2018 32.06 32.06 31.51 31.82 34,058 -0.24(-0.74%)
Oct 18, 2018 32.32 32.33 31.46 32.05 39,131 -0.34(-1.04%)
Oct 17, 2018 32.32 32.45 32.04 32.39 13,652 -0.04(-0.11%)
Oct 16, 2018 32.00 32.47 31.66 32.43 41,192 +0.61(+1.92%)
Oct 15, 2018 31.52 33.93 31.39 31.82 28,678 +0.29(+0.93%)
Oct 12, 2018 32.54 32.93 31.22 31.52 32,248 -0.61(-1.90%)
Oct 11, 2018 31.02 32.80 30.93 32.13 49,430 +1.04(+3.35%)
Oct 10, 2018 32.66 32.94 30.97 31.09 44,141 -1.56(-4.76%)
Oct 09, 2018 33.23 33.50 32.59 32.65 31,999 -0.58(-1.76%)
Oct 08, 2018 33.93 33.96 32.58 33.23 17,945 -0.80(-2.36%)
Oct 05, 2018 34.26 34.26 33.72 34.03 6,223 -0.23(-0.67%)
Oct 04, 2018 34.34 34.50 34.02 34.26 26,363 -0.09(-0.26%)
Oct 03, 2018 33.94 34.59 33.77 34.35 13,872 +0.52(+1.54%)
Oct 02, 2018 33.86 34.82 33.42 33.83 22,718 -0.03(-0.08%)
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.