Park Ohio Hld Cp (NQ: PKOH )

30.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 29.33 30.51 29.29 30.06 27,557 +0.56(+1.90%)
Dec 02, 2020 28.70 29.94 27.65 29.50 16,553 +0.72(+2.50%)
Dec 01, 2020 27.45 29.02 27.45 28.78 14,885 +0.69(+2.46%)
Nov 30, 2020 28.91 28.95 28.02 28.09 25,881 -0.75(-2.60%)
Nov 27, 2020 28.85 28.89 27.90 28.84 21,400 +0.00(+0.00%)
Nov 25, 2020 27.12 29.12 26.11 28.84 26,600 +0.59(+2.09%)
Nov 24, 2020 27.27 28.47 26.31 28.25 38,880 +1.78(+6.72%)
Nov 23, 2020 26.61 27.52 26.18 26.47 37,876 +0.19(+0.72%)
Nov 20, 2020 26.65 27.10 25.48 26.28 27,000 -0.80(-2.95%)
Nov 19, 2020 26.73 27.56 26.67 27.08 35,668 +0.30(+1.12%)
Nov 18, 2020 26.80 27.50 26.66 26.78 21,102 +0.03(+0.11%)
Nov 17, 2020 26.23 26.81 24.80 26.75 24,766 +0.23(+0.87%)
Nov 16, 2020 25.75 26.93 25.73 26.52 30,671 +1.39(+5.53%)
Nov 13, 2020 25.12 25.49 24.19 25.13 31,300 -0.41(-1.61%)
Nov 12, 2020 25.66 26.12 25.26 25.54 28,143 -0.10(-0.39%)
Nov 11, 2020 27.44 28.08 25.04 25.64 53,803 -1.67(-6.11%)
Nov 10, 2020 26.19 28.88 25.61 27.31 78,403 +1.33(+5.12%)
Nov 09, 2020 24.86 26.59 24.30 25.98 69,369 +2.83(+12.22%)
Nov 06, 2020 22.56 23.39 22.09 23.15 26,700 +0.70(+3.12%)
Nov 05, 2020 23.17 23.50 22.25 22.45 80,616 +0.58(+2.65%)
Nov 04, 2020 21.76 23.32 21.58 21.87 98,587 -0.29(-1.31%)
Nov 03, 2020 21.51 22.43 21.07 22.16 48,413 +1.35(+6.49%)
Nov 02, 2020 20.09 20.81 20.09 20.81 24,462 +1.07(+5.42%)
Oct 30, 2020 19.65 19.90 17.69 19.74 30,800 -0.16(-0.80%)
Oct 29, 2020 19.18 20.10 18.30 19.90 40,767 +0.63(+3.27%)
Oct 28, 2020 19.69 20.40 19.00 19.27 56,893 -1.09(-5.35%)
Oct 27, 2020 21.09 21.09 18.95 20.36 87,197 -0.67(-3.19%)
Oct 26, 2020 19.81 22.02 19.52 21.03 79,197 +1.00(+4.99%)
Oct 23, 2020 19.19 20.39 18.97 20.03 58,700 +0.95(+4.98%)
Oct 22, 2020 18.80 19.31 18.71 19.08 23,785 +0.17(+0.90%)
Oct 21, 2020 18.85 19.12 18.47 18.91 9,678 -0.11(-0.58%)
Oct 20, 2020 19.07 19.33 18.89 19.02 20,397 +0.30(+1.60%)
Oct 19, 2020 19.05 19.46 18.71 18.72 18,731 -0.32(-1.68%)
Oct 16, 2020 18.76 19.29 18.52 19.04 30,600 +0.14(+0.74%)
Oct 15, 2020 17.93 18.90 17.93 18.90 32,176 +0.93(+5.18%)
Oct 14, 2020 18.17 18.26 17.97 17.97 18,059 -0.16(-0.88%)
Oct 13, 2020 18.37 18.57 17.98 18.13 33,008 -0.21(-1.15%)
Oct 12, 2020 18.31 18.35 17.90 18.34 40,584 +0.31(+1.72%)
Oct 09, 2020 18.42 18.49 16.58 18.03 23,800 -0.09(-0.50%)
Oct 08, 2020 16.92 18.29 16.92 18.12 68,446 +1.37(+8.18%)
Oct 07, 2020 16.75 17.75 16.50 16.75 49,129 +0.14(+0.84%)
Oct 06, 2020 17.16 17.62 16.51 16.61 40,749 -0.54(-3.15%)
Oct 05, 2020 17.43 18.67 16.71 17.15 47,031 -0.14(-0.81%)
Oct 02, 2020 16.01 17.46 15.51 17.29 41,900 +1.33(+8.33%)
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.