Park Ohio Holdings Corp (NQ: PKOH )

29.35 +0.72 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.952 5.219 4.860 5.152 18,244 +0.23(+4.58%)
Dec 30, 2008 4.768 5.010 4.768 4.927 54,423 +0.20(+4.24%)
Dec 29, 2008 5.386 5.580 4.668 4.726 34,579 -0.70(-12.92%)
Dec 26, 2008 5.586 5.678 5.403 5.428 21,353 -0.13(-2.26%)
Dec 24, 2008 5.686 5.853 5.444 5.553 9,059 -0.14(-2.49%)
Dec 23, 2008 5.845 5.845 5.645 5.695 44,878 -0.10(-1.73%)
Dec 22, 2008 5.645 5.895 5.503 5.795 50,927 +0.17(+2.97%)
Dec 19, 2008 5.737 5.812 5.344 5.628 63,133 +0.08(+1.51%)
Dec 18, 2008 5.920 5.920 5.327 5.544 27,981 -0.07(-1.19%)
Dec 17, 2008 5.762 5.987 5.444 5.611 55,395 -0.25(-4.27%)
Dec 16, 2008 5.160 5.862 4.902 5.862 65,988 +0.80(+15.84%)
Dec 15, 2008 4.684 5.336 4.593 5.060 38,621 +0.43(+9.39%)
Dec 12, 2008 4.509 4.676 4.284 4.626 66,160 +0.01(+0.18%)
Dec 11, 2008 4.851 5.169 4.618 4.618 34,892 -0.38(-7.68%)
Dec 10, 2008 4.985 5.436 4.893 5.002 52,715 +0.10(+2.04%)
Dec 09, 2008 5.219 5.544 4.902 4.902 68,109 -0.39(-7.41%)
Dec 08, 2008 4.885 5.486 4.484 5.294 79,226 +0.63(+13.42%)
Dec 05, 2008 3.816 4.668 3.616 4.668 60,431 +0.76(+19.44%)
Dec 04, 2008 3.532 3.966 3.532 3.908 79,713 +0.32(+8.84%)
Dec 03, 2008 3.524 3.607 3.290 3.591 66,165 +0.21(+6.17%)
Dec 02, 2008 3.340 3.432 3.240 3.382 110,338 +0.21(+6.58%)
Dec 01, 2008 3.707 3.716 3.140 3.173 81,740 -0.63(-16.67%)
Nov 28, 2008 4.075 4.200 3.707 3.808 72,048 -0.33(-7.88%)
Nov 26, 2008 3.991 4.175 3.991 4.133 62,419 +0.03(+0.61%)
Nov 25, 2008 4.175 4.175 4.041 4.108 32,894 -0.05(-1.20%)
Nov 24, 2008 3.900 4.434 3.900 4.158 64,141 +0.32(+8.26%)
Nov 21, 2008 3.900 3.908 3.398 3.841 91,554 +0.02(+0.44%)
Nov 20, 2008 3.975 4.375 3.799 3.824 80,928 -0.11(-2.76%)
Nov 19, 2008 4.359 4.993 3.925 3.933 57,929 -0.43(-9.77%)
Nov 18, 2008 4.526 4.609 3.941 4.359 63,869 -0.16(-3.51%)
Nov 17, 2008 4.684 5.119 4.242 4.517 46,520 -0.21(-4.42%)
Nov 14, 2008 4.818 5.210 4.250 4.726 70,467 -0.21(-4.23%)
Nov 13, 2008 4.117 4.943 3.799 4.935 77,900 +0.86(+21.11%)
Nov 12, 2008 4.384 4.584 3.975 4.075 61,186 -0.36(-8.10%)
Nov 11, 2008 5.027 5.202 4.397 4.434 50,110 -0.71(-13.80%)
Nov 10, 2008 5.678 6.062 5.144 5.144 33,075 -0.36(-6.53%)
Nov 07, 2008 5.486 5.703 5.411 5.503 28,442 +0.08(+1.54%)
Nov 06, 2008 6.363 6.363 5.419 5.419 46,052 -1.00(-15.60%)
Nov 05, 2008 6.747 6.931 6.329 6.421 18,173 -0.45(-6.56%)
Nov 04, 2008 6.680 6.997 6.146 6.872 64,345 +0.44(+6.88%)
Nov 03, 2008 6.588 6.789 6.313 6.430 105,196 +0.09(+1.45%)
Oct 31, 2008 6.171 6.388 5.778 6.338 89,031 +0.26(+4.26%)
Oct 30, 2008 5.945 6.129 5.720 6.079 22,646 +0.36(+6.28%)
Oct 29, 2008 5.770 6.129 5.703 5.720 25,477 +0.03(+0.44%)
Oct 28, 2008 5.344 5.979 5.177 5.695 41,090 +0.45(+8.60%)
Oct 27, 2008 5.227 5.536 5.144 5.244 30,472 -0.02(-0.32%)
Oct 24, 2008 5.261 5.478 4.893 5.261 20,729 -0.48(-8.30%)
Oct 23, 2008 5.937 6.037 5.286 5.737 72,741 -0.15(-2.55%)
Oct 22, 2008 5.995 6.271 5.803 5.887 27,606 -0.31(-4.99%)
Oct 21, 2008 6.221 6.572 6.196 6.196 67,136 -0.10(-1.59%)
Oct 20, 2008 6.379 7.607 5.686 6.296 31,272 -0.01(-0.13%)
Oct 17, 2008 7.047 7.298 6.304 6.304 54,938 -1.15(-15.45%)
Oct 16, 2008 6.379 7.457 5.803 7.457 76,397 +1.33(+21.66%)
Oct 15, 2008 8.125 8.333 6.037 6.129 69,504 -2.15(-26.01%)
Oct 14, 2008 8.133 8.985 8.133 8.283 64,190 +0.30(+3.77%)
Oct 13, 2008 7.432 8.275 6.680 7.983 140,568 +0.97(+13.81%)
Oct 10, 2008 6.254 7.056 5.227 7.014 107,598 +0.72(+11.41%)
Oct 09, 2008 8.667 9.736 6.296 6.296 219,469 -2.04(-24.45%)
Oct 08, 2008 12.02 12.49 8.317 8.333 86,465 -3.94(-32.11%)
Oct 07, 2008 14.00 14.00 11.99 12.27 43,113 -1.55(-11.23%)
Oct 06, 2008 13.39 13.83 11.78 13.83 42,335 +0.05(+0.36%)
Oct 03, 2008 14.22 14.22 13.56 13.78 26,112 -0.25(-1.79%)
Oct 02, 2008 14.11 15.44 13.96 14.03 58,558 -0.73(-4.98%)
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.