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, 2004 20.82 21.64 20.76 21.55 58,981 +0.68(+3.24%)
Dec 30, 2004 20.83 21.63 20.47 20.88 73,891 +0.05(+0.24%)
Dec 29, 2004 21.64 21.64 20.10 20.83 87,903 -0.72(-3.33%)
Dec 28, 2004 20.66 21.57 20.30 21.54 55,448 +1.23(+6.04%)
Dec 27, 2004 21.29 21.74 20.27 20.32 61,196 -0.98(-4.59%)
Dec 23, 2004 21.13 21.65 21.13 21.29 90,657 +0.42(+2.00%)
Dec 22, 2004 20.60 20.88 20.08 20.88 68,981 +0.44(+2.17%)
Dec 21, 2004 21.70 21.70 20.04 20.43 112,812 -1.13(-5.23%)
Dec 20, 2004 21.71 21.79 21.53 21.56 47,783 +0.08(+0.39%)
Dec 17, 2004 21.87 21.87 20.74 21.48 116,765 -0.20(-0.92%)
Dec 16, 2004 21.00 21.70 20.90 21.68 455,323 +0.68(+3.22%)
Dec 15, 2004 20.11 21.34 20.02 21.00 180,237 +0.81(+4.01%)
Dec 14, 2004 20.17 20.33 19.51 20.19 112,932 +0.18(+0.92%)
Dec 13, 2004 20.03 20.11 19.52 20.01 135,926 +0.22(+1.10%)
Dec 10, 2004 19.43 19.80 19.05 19.79 76,645 +0.72(+3.77%)
Dec 09, 2004 19.44 20.00 18.60 19.07 161,075 -0.09(-0.48%)
Dec 08, 2004 19.98 20.07 18.37 19.16 230,296 -0.67(-3.36%)
Dec 07, 2004 19.21 20.13 19.17 19.83 415,443 +0.67(+3.49%)
Dec 06, 2004 19.11 19.20 18.54 19.16 152,812 +0.12(+0.61%)
Dec 03, 2004 19.12 19.13 18.84 19.05 104,789 +0.02(+0.09%)
Dec 02, 2004 19.04 19.12 18.70 19.03 88,262 +0.20(+1.06%)
Dec 01, 2004 18.96 19.12 18.74 18.83 158,800 +0.02(+0.09%)
Nov 30, 2004 18.54 18.93 18.50 18.81 117,603 +0.28(+1.49%)
Nov 29, 2004 18.41 18.56 17.74 18.54 148,261 +0.17(+0.91%)
Nov 26, 2004 18.47 18.70 18.32 18.37 15,448 -0.20(-1.08%)
Nov 24, 2004 18.70 18.70 18.32 18.57 51,496 +0.05(+0.27%)
Nov 23, 2004 18.85 18.85 18.22 18.52 70,897 +0.12(+0.64%)
Nov 22, 2004 18.20 18.74 17.87 18.40 63,232 +0.38(+2.08%)
Nov 19, 2004 18.78 18.87 17.95 18.03 63,472 -0.47(-2.53%)
Nov 18, 2004 18.83 18.83 18.20 18.50 37,125 -0.28(-1.51%)
Nov 17, 2004 18.30 19.02 18.16 18.78 122,393 +0.83(+4.60%)
Nov 16, 2004 18.99 19.05 16.99 17.95 182,991 -0.91(-4.83%)
Nov 15, 2004 18.99 18.99 18.79 18.86 100,477 -0.03(-0.18%)
Nov 12, 2004 19.05 19.17 18.74 18.90 122,034 +0.15(+0.80%)
Nov 11, 2004 18.53 18.98 18.53 18.75 55,687 +0.10(+0.54%)
Nov 10, 2004 18.96 18.99 18.35 18.65 221,075 +0.25(+1.36%)
Nov 09, 2004 18.37 18.69 18.27 18.40 176,404 +0.18(+0.96%)
Nov 08, 2004 18.18 18.78 17.87 18.22 193,889 +0.35(+1.96%)
Nov 05, 2004 17.61 18.22 17.12 17.87 144,070 +0.63(+3.63%)
Nov 04, 2004 17.28 17.28 16.99 17.24 65,148 +0.11(+0.63%)
Nov 03, 2004 17.72 17.72 16.96 17.13 60,238 +0.15(+0.88%)
Nov 02, 2004 17.14 17.14 16.41 16.98 69,100 +0.21(+1.27%)
Nov 01, 2004 17.86 17.97 16.57 16.77 188,740 -0.69(-3.95%)
Oct 29, 2004 16.75 17.46 15.87 17.46 302,511 +1.39(+8.62%)
Oct 28, 2004 16.12 16.20 15.87 16.07 24,430 -0.01(-0.05%)
Oct 27, 2004 15.66 16.15 15.66 16.08 26,107 +0.32(+2.01%)
Oct 26, 2004 16.07 16.07 15.66 15.77 31,975 -0.08(-0.53%)
Oct 25, 2004 16.47 16.47 15.66 15.85 28,023 -0.16(-0.99%)
Oct 22, 2004 15.87 16.28 15.74 16.01 24,191 +0.22(+1.38%)
Oct 21, 2004 15.87 16.03 15.66 15.79 25,508 -0.03(-0.21%)
Oct 20, 2004 16.22 16.43 15.71 15.82 28,981 -0.35(-2.17%)
Oct 19, 2004 16.68 16.68 15.78 16.18 40,358 +0.03(+0.16%)
Oct 18, 2004 16.16 16.60 15.66 16.15 39,280 +0.38(+2.38%)
Oct 15, 2004 15.86 16.12 15.68 15.77 41,436 -0.08(-0.47%)
Oct 14, 2004 16.17 16.22 15.74 15.85 40,239 -0.02(-0.11%)
Oct 13, 2004 15.77 16.20 15.75 15.87 59,759 -0.04(-0.26%)
Oct 12, 2004 16.26 16.26 15.87 15.91 40,478 -0.02(-0.10%)
Oct 11, 2004 15.96 16.18 15.87 15.92 36,286 +0.01(+0.05%)
Oct 08, 2004 16.36 16.36 15.48 15.92 87,903 -0.15(-0.94%)
Oct 07, 2004 16.35 16.45 15.80 16.07 91,495 +0.18(+1.10%)
Oct 06, 2004 16.38 16.39 15.59 15.89 72,933 -0.13(-0.78%)
Oct 05, 2004 15.97 16.27 15.44 16.02 104,789 +0.43(+2.73%)
Oct 04, 2004 17.74 17.79 15.25 15.59 375,803 -1.92(-10.97%)
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.