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, 2020 28.09 28.09 28.09 17,305 +0.41(+1.48%)
Dec 30, 2020 27.36 28.14 27.36 27.68 17,305 +0.16(+0.59%)
Dec 29, 2020 27.27 28.41 26.98 27.52 38,458 -0.57(-2.04%)
Dec 28, 2020 26.75 28.93 26.75 28.09 50,243 +0.68(+2.49%)
Dec 24, 2020 27.69 28.36 26.51 27.41 11,660 -0.37(-1.34%)
Dec 23, 2020 27.39 28.72 27.17 27.78 36,079 +0.68(+2.52%)
Dec 22, 2020 28.95 30.37 26.80 27.10 33,583 -1.61(-5.60%)
Dec 21, 2020 28.95 30.91 27.66 28.71 83,644 -0.45(-1.56%)
Dec 18, 2020 30.43 31.27 29.06 29.16 148,720 -1.05(-3.46%)
Dec 17, 2020 30.64 30.91 29.03 30.21 28,651 -0.33(-1.07%)
Dec 16, 2020 30.74 31.10 30.14 30.54 33,519 -0.08(-0.27%)
Dec 15, 2020 29.07 30.90 29.05 30.62 34,123 +1.86(+6.48%)
Dec 14, 2020 29.16 29.87 28.44 28.75 75,691 -0.69(-2.35%)
Dec 11, 2020 29.50 30.35 28.71 29.45 71,720 -0.37(-1.25%)
Dec 10, 2020 28.19 29.98 28.19 29.82 42,089 +0.37(+1.27%)
Dec 09, 2020 29.41 29.55 28.75 29.45 43,638 +0.58(+2.02%)
Dec 08, 2020 27.65 28.93 27.53 28.86 21,443 +0.99(+3.56%)
Dec 07, 2020 29.40 29.64 27.37 27.87 53,646 -0.86(-3.01%)
Dec 04, 2020 27.55 28.89 27.41 28.74 36,190 +1.41(+5.16%)
Dec 03, 2020 26.66 27.74 26.63 27.33 30,312 +0.51(+1.90%)
Dec 02, 2020 26.09 27.22 25.14 26.82 18,208 +0.65(+2.50%)
Dec 01, 2020 24.95 26.38 24.95 26.16 16,373 +0.63(+2.46%)
Nov 30, 2020 26.28 26.32 25.47 25.54 28,469 -0.68(-2.60%)
Nov 27, 2020 26.23 26.26 25.36 26.22 23,540 +0.00(+0.00%)
Nov 25, 2020 24.65 26.47 23.74 26.22 29,260 +0.54(+2.09%)
Nov 24, 2020 24.79 25.88 23.92 25.68 42,768 +1.62(+6.72%)
Nov 23, 2020 24.19 25.02 23.80 24.06 41,663 +0.17(+0.72%)
Nov 20, 2020 24.23 24.64 23.16 23.89 29,700 -0.73(-2.95%)
Nov 19, 2020 24.30 25.05 24.25 24.62 39,234 +0.27(+1.12%)
Nov 18, 2020 24.36 25.00 24.24 24.35 23,212 +0.03(+0.11%)
Nov 17, 2020 23.85 24.37 22.55 24.32 27,242 +0.21(+0.87%)
Nov 16, 2020 23.41 24.48 23.39 24.11 33,738 +1.26(+5.53%)
Nov 13, 2020 22.84 23.17 21.99 22.85 34,430 -0.26(-1.12%)
Nov 12, 2020 23.21 23.63 22.85 23.10 31,109 -0.09(-0.39%)
Nov 11, 2020 24.82 25.40 22.65 23.19 59,474 -1.51(-6.12%)
Nov 10, 2020 23.69 26.13 23.17 24.71 86,667 +1.20(+5.12%)
Nov 09, 2020 22.49 24.05 21.98 23.50 76,681 +2.56(+12.22%)
Nov 06, 2020 20.41 21.16 19.98 20.94 29,514 +0.63(+3.12%)
Nov 05, 2020 20.96 21.26 20.13 20.31 89,114 +0.52(+2.65%)
Nov 04, 2020 19.68 21.10 19.52 19.78 108,979 -0.26(-1.31%)
Nov 03, 2020 19.46 20.29 19.06 20.05 53,516 +1.22(+6.49%)
Nov 02, 2020 18.17 18.83 18.17 18.83 27,040 +0.97(+5.42%)
Oct 30, 2020 17.78 18.00 16.00 17.86 34,046 -0.14(-0.80%)
Oct 29, 2020 17.35 18.18 16.55 18.00 45,064 +0.57(+3.27%)
Oct 28, 2020 17.81 18.45 17.18 17.43 62,890 -0.99(-5.35%)
Oct 27, 2020 19.08 19.08 17.14 18.42 96,388 -0.61(-3.19%)
Oct 26, 2020 17.92 19.92 17.66 19.02 87,545 +0.90(+4.99%)
Oct 23, 2020 17.36 18.45 17.16 18.12 64,887 +0.86(+4.98%)
Oct 22, 2020 17.01 17.47 16.93 17.26 26,292 +0.15(+0.90%)
Oct 21, 2020 17.05 17.30 16.71 17.11 10,698 -0.10(-0.58%)
Oct 20, 2020 17.25 17.49 17.09 17.21 22,547 +0.27(+1.60%)
Oct 19, 2020 17.23 17.60 16.93 16.93 20,705 -0.29(-1.68%)
Oct 16, 2020 16.97 17.45 16.75 17.22 33,825 +0.13(+0.74%)
Oct 15, 2020 16.22 17.10 16.22 17.10 35,567 +0.84(+5.18%)
Oct 14, 2020 16.44 16.52 16.26 16.26 19,962 -0.14(-0.88%)
Oct 13, 2020 16.62 16.80 16.27 16.40 36,487 -0.19(-1.15%)
Oct 12, 2020 16.56 16.60 16.19 16.59 44,862 +0.28(+1.72%)
Oct 09, 2020 16.66 16.72 15.00 16.31 26,308 -0.08(-0.50%)
Oct 08, 2020 15.31 16.55 15.31 16.39 75,661 +1.24(+8.18%)
Oct 07, 2020 15.15 16.06 14.93 15.15 54,307 +0.13(+0.84%)
Oct 06, 2020 15.52 15.94 14.94 15.03 45,044 -0.49(-3.15%)
Oct 05, 2020 15.77 16.89 15.12 15.51 51,988 -0.13(-0.81%)
Oct 02, 2020 14.48 15.79 14.03 15.64 46,316 +1.20(+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.