Skip to main content

Park Ohio Holdings Corp (NQ: PKOH )

25.23 +0.03 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.82 17.53 15.93 17.53 301,241 +1.39(+8.62%)
Oct 28, 2004 16.19 16.27 15.94 16.14 24,328 -0.01(-0.05%)
Oct 27, 2004 15.73 16.22 15.73 16.15 25,997 +0.32(+2.01%)
Oct 26, 2004 16.14 16.14 15.73 15.83 31,841 -0.08(-0.53%)
Oct 25, 2004 16.54 16.54 15.72 15.92 27,905 -0.16(-0.99%)
Oct 22, 2004 15.93 16.35 15.81 16.07 24,089 +0.22(+1.37%)
Oct 21, 2004 15.93 16.10 15.72 15.86 25,401 -0.03(-0.21%)
Oct 20, 2004 16.28 16.50 15.78 15.89 28,859 -0.35(-2.17%)
Oct 19, 2004 16.75 16.75 15.85 16.24 40,189 +0.03(+0.16%)
Oct 18, 2004 16.23 16.67 15.73 16.22 39,116 +0.38(+2.38%)
Oct 15, 2004 15.92 16.19 15.75 15.84 41,262 -0.08(-0.47%)
Oct 14, 2004 16.23 16.28 15.81 15.92 40,070 -0.02(-0.11%)
Oct 13, 2004 15.83 16.27 15.81 15.93 59,508 -0.04(-0.26%)
Oct 12, 2004 16.33 16.33 15.93 15.97 40,308 -0.02(-0.11%)
Oct 11, 2004 16.02 16.25 15.94 15.99 36,134 +0.01(+0.05%)
Oct 08, 2004 16.43 16.43 15.55 15.98 87,534 -0.15(-0.94%)
Oct 07, 2004 16.42 16.52 15.87 16.13 91,111 +0.18(+1.10%)
Oct 06, 2004 16.45 16.46 15.66 15.96 72,626 -0.13(-0.78%)
Oct 05, 2004 16.04 16.34 15.50 16.08 104,349 +0.43(+2.73%)
Oct 04, 2004 17.82 17.86 15.31 15.66 374,225 -1.93(-10.97%)
Oct 01, 2004 15.63 17.73 15.24 17.58 358,841 +2.57(+17.15%)
Sep 30, 2004 15.19 15.30 14.86 15.01 19,319 +0.08(+0.56%)
Sep 29, 2004 15.43 15.46 14.66 14.93 40,308 -0.12(-0.78%)
Sep 28, 2004 15.25 15.43 14.47 15.04 75,608 -0.51(-3.29%)
Sep 27, 2004 15.06 15.88 14.10 15.55 201,423 +0.87(+5.94%)
Sep 24, 2004 14.05 15.02 13.55 14.68 50,803 +0.54(+3.79%)
Sep 23, 2004 13.34 14.18 13.29 14.15 41,858 +0.52(+3.82%)
Sep 22, 2004 13.74 13.74 13.00 13.63 82,644 -0.05(-0.37%)
Sep 21, 2004 14.34 14.34 13.16 13.68 92,304 -0.83(-5.72%)
Sep 20, 2004 15.06 15.06 14.02 14.51 51,757 +0.00(+0.00%)
Sep 17, 2004 14.27 14.51 14.21 14.51 31,125 +0.20(+1.41%)
Sep 16, 2004 14.85 15.08 14.03 14.31 33,630 -0.73(-4.85%)
Sep 15, 2004 14.92 15.22 14.58 15.03 44,840 -0.06(-0.39%)
Sep 14, 2004 15.08 15.22 14.88 15.09 95,524 +0.02(+0.11%)
Sep 13, 2004 14.67 15.15 13.74 15.08 108,761 +0.00(+0.00%)
Sep 10, 2004 15.78 15.99 14.67 15.08 82,883 -0.57(-3.64%)
Sep 09, 2004 15.83 15.84 15.11 15.65 160,876 -0.20(-1.27%)
Sep 08, 2004 14.40 16.18 14.40 15.85 370,088 +1.32(+9.06%)
Sep 07, 2004 14.01 14.66 14.01 14.53 116,871 +0.24(+1.70%)
Sep 03, 2004 14.03 14.46 13.76 14.29 39,116 +0.11(+0.77%)
Sep 02, 2004 14.43 14.43 13.88 14.18 32,676 +0.00(+0.00%)
Sep 01, 2004 14.51 15.09 14.09 14.18 27,786 -0.39(-2.65%)
Aug 31, 2004 14.48 15.12 14.47 14.57 78,589 -0.25(-1.70%)
Aug 30, 2004 12.90 15.30 12.81 14.82 148,354 +1.61(+12.19%)
Aug 27, 2004 13.23 13.64 12.79 13.21 51,041 -0.29(-2.17%)
Aug 26, 2004 12.82 13.70 12.81 13.50 36,969 +0.12(+0.88%)
Aug 25, 2004 13.27 14.06 12.83 13.38 87,295 -0.26(-1.91%)
Aug 24, 2004 14.99 15.09 13.13 13.64 106,018 -1.13(-7.66%)
Aug 23, 2004 15.52 15.52 14.26 14.77 69,725 -0.14(-0.96%)
Aug 20, 2004 15.07 15.69 14.42 14.92 27,561 -0.08(-0.50%)
Aug 19, 2004 15.09 15.91 14.67 14.99 51,041 -0.69(-4.39%)
Aug 18, 2004 14.46 15.94 14.46 15.68 108,642 +1.17(+8.09%)
Aug 17, 2004 15.26 15.26 14.35 14.51 53,903 -0.30(-2.04%)
Aug 16, 2004 15.25 15.32 14.68 14.81 83,121 +0.00(+0.00%)
Aug 13, 2004 14.88 14.91 14.14 14.81 81,332 +0.08(+0.51%)
Aug 12, 2004 15.09 15.14 14.57 14.73 64,159 -0.44(-2.93%)
Aug 11, 2004 14.67 15.26 14.67 15.18 54,977 +0.17(+1.12%)
Aug 10, 2004 15.25 15.55 14.44 15.01 228,614 -0.25(-1.65%)
Aug 09, 2004 15.90 16.87 14.89 15.26 463,692 +0.10(+0.66%)
Aug 06, 2004 13.84 15.23 13.59 15.16 340,714 +1.27(+9.11%)
Aug 05, 2004 12.87 14.26 12.77 13.89 253,538 +1.12(+8.73%)
Aug 04, 2004 12.72 12.90 12.63 12.78 37,923 -0.15(-1.17%)
Aug 03, 2004 12.83 13.00 12.68 12.93 61,420 +0.26(+2.05%)
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.