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, 2010 17.84 17.94 17.46 17.46 17,791 -0.38(-2.15%)
Dec 30, 2010 17.76 18.06 17.38 17.84 39,113 +0.11(+0.61%)
Dec 29, 2010 17.22 17.89 17.21 17.74 89,050 +0.68(+3.96%)
Dec 28, 2010 17.50 17.50 16.98 17.06 34,894 -0.36(-2.06%)
Dec 27, 2010 17.18 17.58 17.18 17.42 30,000 +0.24(+1.41%)
Dec 23, 2010 17.59 17.62 17.18 17.18 23,655 -0.44(-2.51%)
Dec 22, 2010 17.68 17.95 17.23 17.62 38,951 -0.07(-0.38%)
Dec 21, 2010 16.82 17.77 16.78 17.69 70,475 +1.05(+6.33%)
Dec 20, 2010 16.78 17.12 16.29 16.63 94,930 -0.15(-0.90%)
Dec 17, 2010 16.76 17.16 16.28 16.78 138,598 -0.02(-0.10%)
Dec 16, 2010 18.69 19.04 16.70 16.80 184,705 -1.87(-10.02%)
Dec 15, 2010 18.96 19.12 18.36 18.67 54,605 -0.24(-1.28%)
Dec 14, 2010 18.87 19.12 18.71 18.91 76,539 +0.11(+0.58%)
Dec 13, 2010 19.10 19.79 18.78 18.80 141,789 +0.18(+0.99%)
Dec 10, 2010 18.16 18.78 18.11 18.62 78,709 +0.58(+3.24%)
Dec 09, 2010 17.99 18.29 17.89 18.04 123,318 +0.34(+1.93%)
Dec 08, 2010 17.69 17.93 17.62 17.69 76,749 +0.18(+1.05%)
Dec 07, 2010 17.33 17.74 17.19 17.51 77,600 +0.48(+2.84%)
Dec 06, 2010 16.92 17.54 16.79 17.03 76,621 +0.05(+0.30%)
Dec 03, 2010 16.36 17.12 16.30 16.98 59,660 +0.46(+2.78%)
Dec 02, 2010 16.45 16.70 16.12 16.52 52,696 +0.03(+0.20%)
Dec 01, 2010 16.49 16.59 16.23 16.48 43,004 +0.33(+2.02%)
Nov 30, 2010 15.98 16.44 15.81 16.16 74,760 +0.08(+0.52%)
Nov 29, 2010 16.03 16.20 15.38 16.07 50,551 -0.04(-0.26%)
Nov 26, 2010 16.35 16.38 16.03 16.12 13,110 -0.39(-2.38%)
Nov 24, 2010 15.77 16.51 16.51 16.51 125,331 +0.99(+6.40%)
Nov 23, 2010 15.41 15.61 15.19 15.51 53,392 -0.22(-1.38%)
Nov 22, 2010 15.15 15.78 15.15 15.73 38,745 +0.47(+3.06%)
Nov 19, 2010 14.87 15.51 14.82 15.26 61,140 +0.40(+2.70%)
Nov 18, 2010 14.57 15.05 14.47 14.86 45,509 +0.53(+3.73%)
Nov 17, 2010 14.30 14.52 14.13 14.33 32,641 +0.03(+0.23%)
Nov 16, 2010 14.75 14.80 14.07 14.30 78,118 -0.65(-4.36%)
Nov 15, 2010 14.70 15.42 14.70 14.95 108,186 +0.41(+2.81%)
Nov 12, 2010 15.46 15.51 14.54 14.54 42,227 -1.14(-7.30%)
Nov 11, 2010 15.64 15.95 15.26 15.68 53,086 -0.21(-1.31%)
Nov 10, 2010 15.78 16.49 15.48 15.89 51,244 +0.21(+1.33%)
Nov 09, 2010 15.79 15.82 14.84 15.68 77,861 +1.50(+10.60%)
Nov 08, 2010 14.88 14.88 14.04 14.18 34,734 -0.83(-5.51%)
Nov 05, 2010 15.09 15.59 14.77 15.01 44,995 -0.03(-0.17%)
Nov 04, 2010 15.22 15.93 14.54 15.03 119,644 +0.08(+0.56%)
Nov 03, 2010 14.23 14.95 13.41 14.95 49,008 +0.69(+4.86%)
Nov 02, 2010 13.66 14.28 13.53 14.25 45,343 +0.89(+6.69%)
Nov 01, 2010 13.29 13.61 13.08 13.36 59,022 +0.09(+0.69%)
Oct 29, 2010 12.47 13.30 12.37 13.27 42,521 +0.76(+6.07%)
Oct 28, 2010 12.50 12.61 12.17 12.51 52,138 +0.18(+1.49%)
Oct 27, 2010 12.17 12.60 12.01 12.32 31,034 -0.16(-1.27%)
Oct 25, 2010 11.96 12.60 11.91 12.48 19,699 +0.57(+4.77%)
Oct 22, 2010 11.98 11.98 11.72 11.92 10,774 +0.03(+0.21%)
Oct 21, 2010 12.15 12.57 11.47 11.89 40,558 -0.19(-1.59%)
Oct 20, 2010 12.15 12.44 11.92 12.08 29,550 +0.00(+0.00%)
Oct 19, 2010 12.61 12.81 11.94 12.08 48,758 -0.77(-5.98%)
Oct 18, 2010 12.22 12.86 12.08 12.85 24,878 +0.71(+5.85%)
Oct 15, 2010 12.40 12.40 12.07 12.14 35,785 -0.05(-0.41%)
Oct 14, 2010 12.42 12.62 11.99 12.19 30,490 -0.28(-2.28%)
Oct 13, 2010 11.70 12.48 11.62 12.48 38,546 +0.86(+7.41%)
Oct 12, 2010 11.36 11.66 11.23 11.62 44,173 +0.18(+1.53%)
Oct 11, 2010 11.47 11.61 11.39 11.44 16,681 -0.08(-0.72%)
Oct 08, 2010 11.29 11.65 11.24 11.52 28,020 +0.19(+1.69%)
Oct 07, 2010 11.25 11.45 10.93 11.33 30,198 +0.22(+1.95%)
Oct 06, 2010 11.16 11.26 10.81 11.11 29,657 -0.07(-0.60%)
Oct 05, 2010 10.86 11.22 10.72 11.18 46,424 +0.50(+4.69%)
Oct 04, 2010 11.16 11.16 10.66 10.68 24,327 -0.47(-4.19%)
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.