Park Ohio Holdings Cp (NQ: PKOH )

26.68 +0.21 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.803 4.761 4.761 4.761 25,397 -0.03(-0.70%)
Dec 30, 2009 4.626 4.845 4.483 4.794 31,986 +0.05(+1.07%)
Dec 29, 2009 4.719 4.814 4.533 4.744 35,301 -0.14(-2.93%)
Dec 28, 2009 5.182 5.182 4.457 4.887 88,605 -0.24(-4.61%)
Dec 24, 2009 4.921 5.123 4.660 5.123 23,521 +0.21(+4.29%)
Dec 23, 2009 5.030 5.266 4.803 4.912 88,522 -0.11(-2.18%)
Dec 22, 2009 4.727 5.056 4.491 5.022 77,650 +0.35(+7.39%)
Dec 21, 2009 4.643 4.912 4.457 4.676 66,363 +0.10(+2.21%)
Dec 18, 2009 4.870 4.870 4.449 4.575 41,046 -0.24(-4.90%)
Dec 17, 2009 4.887 5.030 4.769 4.811 30,154 -0.13(-2.56%)
Dec 16, 2009 4.971 5.028 4.769 4.938 92,465 -0.04(-0.85%)
Dec 15, 2009 5.030 5.308 4.786 4.980 91,719 +0.09(+1.90%)
Dec 14, 2009 4.516 4.954 4.424 4.887 54,638 +0.31(+6.81%)
Dec 11, 2009 4.356 4.575 4.255 4.575 35,737 +0.20(+4.62%)
Dec 10, 2009 4.550 4.550 4.272 4.373 18,107 -0.08(-1.89%)
Dec 09, 2009 4.626 4.637 4.348 4.457 39,895 -0.19(-3.99%)
Dec 08, 2009 4.457 4.643 4.424 4.643 45,842 +0.19(+4.16%)
Dec 07, 2009 4.120 4.457 3.901 4.457 120,702 +0.63(+16.52%)
Dec 04, 2009 3.691 3.960 3.556 3.825 109,824 +0.19(+5.09%)
Dec 03, 2009 3.598 3.665 3.505 3.640 28,895 +0.10(+2.86%)
Dec 02, 2009 3.623 3.825 3.379 3.539 84,264 -0.04(-1.18%)
Dec 01, 2009 3.783 3.844 3.505 3.581 61,029 -0.11(-2.97%)
Nov 30, 2009 3.918 3.927 3.691 3.691 28,069 -0.21(-5.40%)
Nov 27, 2009 3.539 3.952 3.539 3.901 34,879 +0.28(+7.67%)
Nov 25, 2009 3.868 3.884 3.623 3.623 53,875 -0.17(-4.44%)
Nov 24, 2009 3.969 4.019 3.792 3.792 32,068 -0.22(-5.46%)
Nov 23, 2009 4.137 4.289 3.969 4.011 109,449 +0.00(+0.00%)
Nov 20, 2009 4.087 4.213 4.002 4.011 12,461 -0.16(-3.94%)
Nov 19, 2009 4.221 4.279 4.002 4.175 63,244 -0.11(-2.46%)
Nov 18, 2009 4.339 4.356 4.247 4.280 25,486 -0.04(-0.97%)
Nov 17, 2009 4.297 4.373 4.272 4.323 62,609 +0.11(+2.60%)
Nov 16, 2009 4.120 4.213 4.002 4.213 40,635 +0.17(+4.17%)
Nov 13, 2009 4.205 4.213 4.002 4.044 39,711 +0.08(+1.91%)
Nov 12, 2009 4.213 4.272 3.851 3.969 155,356 -0.20(-4.85%)
Nov 11, 2009 4.213 4.339 4.154 4.171 134,207 -0.08(-1.98%)
Nov 10, 2009 4.087 4.297 4.087 4.255 57,580 +0.21(+5.21%)
Nov 09, 2009 4.213 4.297 4.044 4.044 28,847 -0.17(-4.00%)
Nov 06, 2009 4.171 4.247 4.087 4.213 31,585 +0.00(+0.00%)
Nov 05, 2009 4.213 4.263 4.171 4.213 44,972 +0.06(+1.42%)
Nov 04, 2009 4.297 4.424 4.103 4.154 156,163 -0.12(-2.76%)
Nov 03, 2009 4.727 4.921 4.137 4.272 123,640 -1.11(-20.66%)
Nov 02, 2009 5.241 5.502 5.241 5.384 27,383 +0.14(+2.73%)
Oct 30, 2009 5.679 5.679 5.241 5.241 3,363 -0.40(-7.16%)
Oct 29, 2009 5.342 5.755 5.233 5.645 28,757 +0.30(+5.68%)
Oct 28, 2009 5.814 6.143 5.334 5.342 20,213 -0.35(-6.21%)
Oct 27, 2009 6.126 6.134 5.696 5.696 44,498 +0.02(+0.30%)
Oct 26, 2009 6.261 6.700 5.662 5.679 60,306 -0.54(-8.67%)
Oct 23, 2009 6.252 6.387 6.109 6.218 16,773 -0.24(-3.78%)
Oct 22, 2009 6.446 6.471 6.109 6.463 19,290 -0.02(-0.32%)
Oct 21, 2009 6.235 6.572 6.193 6.484 56,367 +0.16(+2.60%)
Oct 20, 2009 6.319 6.404 6.193 6.319 56,402 -0.08(-1.32%)
Oct 19, 2009 6.572 6.648 6.231 6.404 81,540 -0.14(-2.19%)
Oct 16, 2009 6.745 6.745 6.412 6.547 2,254 -0.02(-0.32%)
Oct 15, 2009 6.680 6.724 6.568 6.568 7,334 -0.07(-1.08%)
Oct 14, 2009 6.109 6.741 6.109 6.640 84,581 +0.61(+10.06%)
Oct 13, 2009 6.193 6.227 5.957 6.033 20,869 -0.22(-3.50%)
Oct 12, 2009 6.370 6.522 6.159 6.252 25,594 -0.02(-0.27%)
Oct 09, 2009 6.185 6.311 6.143 6.269 8,028 +0.03(+0.54%)
Oct 08, 2009 6.606 6.690 6.218 6.235 50,276 -0.34(-5.13%)
Oct 07, 2009 6.867 6.909 6.404 6.572 31,188 -0.33(-4.76%)
Oct 06, 2009 6.985 6.985 6.791 6.901 28,331 -0.11(-1.56%)
Oct 05, 2009 6.994 7.019 6.825 7.010 40,995 +0.11(+1.59%)
Oct 02, 2009 6.741 7.095 6.741 6.901 19,982 -0.22(-3.08%)
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.