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 (%)
Jul 31, 2020 13.56 13.56 12.83 13.04 54,939 -0.70(-5.07%)
Jul 30, 2020 13.42 13.84 13.26 13.74 30,730 +0.00(+0.00%)
Jul 29, 2020 13.86 13.86 13.49 13.74 37,592 +0.14(+1.00%)
Jul 28, 2020 13.75 14.11 13.45 13.61 33,055 -0.33(-2.40%)
Jul 27, 2020 13.93 14.19 13.71 13.94 28,603 -0.05(-0.32%)
Jul 24, 2020 14.35 14.35 13.90 13.99 15,475 -0.30(-2.09%)
Jul 23, 2020 14.24 14.69 14.19 14.28 13,975 +0.09(+0.64%)
Jul 22, 2020 14.47 14.75 14.18 14.19 27,975 -0.51(-3.45%)
Jul 21, 2020 13.81 14.71 13.81 14.70 29,337 +0.97(+7.05%)
Jul 20, 2020 14.60 14.60 13.71 13.73 35,263 -0.99(-6.70%)
Jul 17, 2020 15.08 15.54 14.56 14.72 30,398 -0.41(-2.69%)
Jul 16, 2020 15.26 15.31 14.77 15.13 47,170 -0.07(-0.48%)
Jul 15, 2020 14.37 15.46 14.05 15.20 80,351 +1.15(+8.18%)
Jul 14, 2020 13.98 14.29 13.61 14.05 29,935 +0.07(+0.52%)
Jul 13, 2020 13.93 14.53 13.71 13.98 52,876 +0.28(+2.05%)
Jul 10, 2020 13.16 13.82 13.16 13.70 42,447 +0.55(+4.20%)
Jul 09, 2020 13.46 13.61 12.93 13.14 53,984 -0.38(-2.81%)
Jul 08, 2020 13.58 13.85 13.27 13.52 28,014 -0.10(-0.73%)
Jul 07, 2020 14.12 14.27 13.62 13.62 31,673 -0.71(-4.92%)
Jul 06, 2020 14.60 14.62 13.90 14.33 31,702 +0.00(+0.00%)
Jul 02, 2020 15.07 15.26 14.22 14.33 47,311 -0.37(-2.52%)
Jul 01, 2020 14.99 15.18 13.96 14.70 66,566 -0.31(-2.05%)
Jun 30, 2020 13.83 15.26 13.83 15.01 53,995 +1.09(+7.80%)
Jun 29, 2020 15.04 15.41 13.33 13.92 108,242 -1.00(-6.67%)
Jun 26, 2020 14.00 14.95 13.74 14.92 162,385 +0.77(+5.44%)
Jun 25, 2020 13.64 14.18 13.47 14.15 60,563 +0.37(+2.69%)
Jun 24, 2020 14.17 14.33 13.55 13.78 68,466 -0.70(-4.81%)
Jun 23, 2020 14.84 15.58 14.44 14.47 52,360 -0.01(-0.06%)
Jun 22, 2020 14.09 14.54 13.95 14.48 43,512 +0.17(+1.20%)
Jun 19, 2020 14.78 14.99 13.77 14.31 71,630 -0.20(-1.37%)
Jun 18, 2020 14.33 15.07 14.33 14.51 36,910 +0.01(+0.06%)
Jun 17, 2020 14.85 14.85 14.15 14.50 59,523 -0.39(-2.61%)
Jun 16, 2020 15.73 15.73 14.75 14.89 50,771 -0.02(-0.12%)
Jun 15, 2020 13.67 15.14 13.58 14.91 69,238 +0.64(+4.50%)
Jun 12, 2020 14.91 17.62 13.60 14.27 69,972 +0.33(+2.40%)
Jun 11, 2020 14.67 15.38 13.90 13.93 90,301 -1.77(-11.29%)
Jun 10, 2020 16.63 16.63 15.58 15.70 110,384 -1.06(-6.31%)
Jun 09, 2020 16.55 17.00 16.10 16.76 66,166 +0.25(+1.53%)
Jun 08, 2020 15.85 16.59 15.73 16.51 103,826 +0.90(+5.74%)
Jun 05, 2020 15.37 16.55 15.37 15.61 104,793 +0.94(+6.41%)
Jun 04, 2020 13.98 14.78 13.54 14.67 55,363 +0.49(+3.44%)
Jun 03, 2020 13.25 14.44 13.25 14.18 79,324 +1.30(+10.11%)
Jun 02, 2020 12.83 13.28 12.68 12.88 75,769 +0.10(+0.78%)
Jun 01, 2020 13.42 13.71 12.73 12.78 78,275 -0.42(-3.15%)
May 29, 2020 13.52 13.70 12.67 13.20 191,015 -0.41(-2.99%)
May 28, 2020 14.63 14.63 13.52 13.61 69,016 -0.65(-4.57%)
May 27, 2020 14.16 14.68 14.05 14.26 98,569 +0.31(+2.21%)
May 26, 2020 13.33 14.15 13.08 13.95 44,205 +1.28(+10.06%)
May 22, 2020 12.57 12.86 12.16 12.67 43,995 +0.18(+1.45%)
May 21, 2020 12.62 12.79 12.00 12.49 46,035 -0.26(-2.06%)
May 20, 2020 12.40 12.91 12.33 12.76 75,907 +0.62(+5.07%)
May 19, 2020 11.79 12.65 11.53 12.14 91,617 +0.17(+1.44%)
May 18, 2020 12.07 12.49 11.54 11.97 82,249 +0.57(+5.00%)
May 15, 2020 11.22 11.76 10.83 11.40 53,612 +0.12(+1.04%)
May 14, 2020 10.67 11.30 9.994 11.28 59,611 +0.28(+2.55%)
May 13, 2020 11.48 11.48 10.33 11.00 114,724 -0.54(-4.70%)
May 12, 2020 12.19 12.38 11.45 11.54 51,044 -0.58(-4.78%)
May 11, 2020 13.04 13.65 11.76 12.12 83,535 -0.98(-7.46%)
May 08, 2020 12.84 13.55 12.61 13.10 105,014 +0.46(+3.65%)
May 07, 2020 13.82 14.18 12.47 12.64 97,016 -1.15(-8.33%)
May 06, 2020 14.23 14.29 13.67 13.79 30,328 -0.33(-2.31%)
May 05, 2020 14.90 15.05 14.00 14.11 38,373 -0.47(-3.23%)
May 04, 2020 14.66 15.38 14.09 14.58 30,455 -0.52(-3.47%)
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.