Park Ohio Holdings Corp (NQ: PKOH )

28.63 UNCHANGED
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, 2014 53.95 52.99 52.99 52.99 31,997 -1.09(-2.02%)
Dec 30, 2014 54.18 54.85 53.87 54.08 38,356 -0.34(-0.63%)
Dec 29, 2014 52.53 54.71 52.53 54.43 22,599 +1.92(+3.65%)
Dec 26, 2014 52.50 53.74 51.86 52.51 18,958 +0.15(+0.29%)
Dec 24, 2014 52.69 52.36 52.36 52.36 12,013 -0.43(-0.81%)
Dec 23, 2014 52.05 53.46 51.15 52.79 30,831 +0.87(+1.67%)
Dec 22, 2014 51.24 51.93 50.42 51.92 24,548 +0.92(+1.80%)
Dec 19, 2014 51.15 51.53 50.81 51.00 85,645 -0.27(-0.52%)
Dec 18, 2014 51.46 51.87 50.58 51.27 36,905 +0.40(+0.79%)
Dec 17, 2014 49.58 51.38 49.44 50.87 40,759 +0.99(+1.99%)
Dec 16, 2014 49.67 51.41 49.32 49.88 36,060 -0.06(-0.12%)
Dec 15, 2014 50.56 51.36 49.31 49.94 25,630 -0.19(-0.39%)
Dec 12, 2014 50.12 51.00 49.90 50.13 30,416 -0.55(-1.09%)
Dec 11, 2014 51.18 51.77 50.54 50.69 31,078 -0.07(-0.13%)
Dec 10, 2014 50.63 52.28 50.58 50.75 44,919 -0.23(-0.45%)
Dec 09, 2014 49.40 51.61 48.14 50.98 34,704 +0.91(+1.81%)
Dec 08, 2014 50.44 51.18 50.06 50.07 19,994 -0.37(-0.73%)
Dec 05, 2014 50.54 51.29 50.28 50.44 21,921 -0.24(-0.46%)
Dec 04, 2014 50.05 51.25 50.05 50.68 22,958 +0.27(+0.53%)
Dec 03, 2014 47.97 50.59 47.97 50.41 25,822 +1.10(+2.23%)
Dec 02, 2014 46.68 49.42 46.50 49.31 22,149 +2.85(+6.13%)
Dec 01, 2014 47.20 47.20 46.09 46.46 25,631 -0.77(-1.62%)
Nov 28, 2014 48.02 48.42 46.83 47.22 10,098 -0.94(-1.95%)
Nov 26, 2014 48.51 48.16 48.16 48.16 42,941 -0.58(-1.19%)
Nov 25, 2014 48.21 48.76 48.03 48.74 11,484 +0.30(+0.62%)
Nov 24, 2014 48.10 48.52 47.12 48.44 31,239 +0.74(+1.55%)
Nov 21, 2014 48.74 48.74 47.30 47.70 19,093 -0.24(-0.51%)
Nov 20, 2014 47.89 48.18 47.37 47.94 11,578 +0.07(+0.14%)
Nov 19, 2014 48.15 48.49 46.34 47.88 22,849 -0.30(-0.63%)
Nov 18, 2014 47.92 48.99 47.92 48.18 28,770 +0.49(+1.02%)
Nov 17, 2014 48.47 48.47 47.37 47.69 15,364 -0.69(-1.42%)
Nov 14, 2014 48.67 48.95 47.64 48.38 25,204 -0.40(-0.81%)
Nov 13, 2014 48.55 49.42 47.78 48.78 24,410 -0.02(-0.04%)
Nov 12, 2014 49.16 49.49 48.29 48.80 28,297 -0.23(-0.46%)
Nov 11, 2014 45.17 49.40 43.88 49.02 47,438 -0.13(-0.27%)
Nov 10, 2014 49.49 49.68 47.86 49.16 45,768 -0.07(-0.14%)
Nov 07, 2014 49.56 50.32 48.97 49.23 28,366 -0.06(-0.12%)
Nov 06, 2014 46.50 49.44 45.07 49.28 58,195 +3.05(+6.59%)
Nov 05, 2014 44.05 47.84 42.88 46.24 86,301 +0.11(+0.24%)
Nov 04, 2014 44.90 46.33 44.54 46.13 63,607 +0.99(+2.19%)
Nov 03, 2014 44.55 45.67 44.11 45.14 33,074 +0.59(+1.32%)
Oct 31, 2014 44.88 45.12 44.42 44.55 52,084 +0.66(+1.51%)
Oct 30, 2014 43.64 44.39 43.25 43.89 41,032 +0.23(+0.54%)
Oct 29, 2014 45.12 45.12 43.29 43.66 26,770 -1.53(-3.38%)
Oct 28, 2014 42.26 45.51 42.26 45.18 55,475 +3.17(+7.55%)
Oct 27, 2014 41.36 42.03 41.87 42.01 30,461 +0.14(+0.34%)
Oct 24, 2014 41.72 41.99 41.23 41.87 19,367 +0.34(+0.81%)
Oct 23, 2014 41.26 41.97 40.64 41.53 35,628 +0.73(+1.79%)
Oct 22, 2014 41.26 41.26 39.65 40.80 32,623 -0.25(-0.61%)
Oct 21, 2014 40.39 41.23 40.39 41.05 24,166 +0.82(+2.04%)
Oct 20, 2014 40.17 40.95 39.50 40.23 38,908 -0.03(-0.08%)
Oct 17, 2014 40.11 41.11 39.36 40.27 63,911 +0.64(+1.61%)
Oct 16, 2014 38.58 39.75 38.58 39.63 40,214 +0.42(+1.07%)
Oct 15, 2014 38.30 39.46 37.76 39.21 47,295 +0.09(+0.24%)
Oct 14, 2014 38.35 39.33 38.35 39.12 44,134 +1.13(+2.98%)
Oct 13, 2014 37.93 39.05 37.82 37.98 42,413 +0.23(+0.60%)
Oct 10, 2014 37.96 38.84 37.71 37.76 29,587 -0.29(-0.77%)
Oct 09, 2014 39.16 39.16 37.78 38.05 33,831 -1.22(-3.12%)
Oct 08, 2014 38.01 39.50 37.56 39.28 62,517 +0.92(+2.41%)
Oct 07, 2014 39.49 39.49 38.24 38.35 38,589 -1.54(-3.85%)
Oct 06, 2014 40.05 40.26 39.41 39.89 29,403 -0.14(-0.36%)
Oct 03, 2014 40.54 40.61 39.91 40.03 25,961 -0.10(-0.25%)
Oct 02, 2014 39.43 40.43 39.43 40.13 34,293 +0.70(+1.79%)
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.