Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Ohio Holdings Corp (NQ: PKOH )

28.58 +0.28 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.229 6.229 5.987 6.212 8,337 +0.22(+3.62%)
Nov 26, 2003 5.945 6.137 5.845 5.995 13,721 -0.01(-0.14%)
Nov 25, 2003 6.038 6.204 5.954 6.004 7,732 -0.24(-3.88%)
Nov 24, 2003 5.929 6.246 5.862 6.246 30,824 +0.07(+1.08%)
Nov 21, 2003 6.238 6.238 6.096 6.179 30,047 -0.06(-0.94%)
Nov 20, 2003 6.546 6.546 6.087 6.238 5,814 -0.29(-4.48%)
Nov 19, 2003 6.304 6.597 6.296 6.530 34,666 +0.10(+1.56%)
Nov 18, 2003 6.096 6.446 5.929 6.430 67,039 +0.28(+4.48%)
Nov 17, 2003 6.580 6.688 5.728 6.154 157,177 -0.65(-9.57%)
Nov 14, 2003 6.805 7.098 6.680 6.805 71,794 +0.08(+1.24%)
Nov 13, 2003 6.354 7.006 6.346 6.722 50,449 +0.39(+6.20%)
Nov 12, 2003 6.346 6.455 5.887 6.329 101,960 -0.14(-2.19%)
Nov 11, 2003 7.106 7.173 6.346 6.471 66,824 -0.62(-8.72%)
Nov 10, 2003 6.321 7.106 6.321 7.089 77,094 -0.28(-3.85%)
Nov 07, 2003 7.741 7.849 7.164 7.373 26,440 -0.36(-4.64%)
Nov 06, 2003 7.632 7.849 7.557 7.732 83,638 -0.03(-0.32%)
Nov 05, 2003 7.223 7.765 7.223 7.757 55,543 +0.47(+6.41%)
Nov 04, 2003 6.839 7.515 6.830 7.290 32,254 +0.58(+8.58%)
Nov 03, 2003 7.515 7.515 6.263 6.713 225,269 -0.58(-8.01%)
Oct 31, 2003 7.766 7.857 6.914 7.298 29,281 -0.38(-5.00%)
Oct 30, 2003 7.832 7.682 7.682 7.682 3,353 -0.15(-1.91%)
Oct 29, 2003 7.181 7.899 7.181 7.832 36,286 +0.49(+6.70%)
Oct 28, 2003 7.340 7.348 6.563 7.340 103,531 +0.53(+7.72%)
Oct 27, 2003 7.331 7.331 6.806 6.814 27,305 -0.44(-6.10%)
Oct 24, 2003 5.845 7.482 5.845 7.256 71,136 +0.10(+1.40%)
Oct 23, 2003 7.766 7.766 7.139 7.156 81,675 -0.57(-7.35%)
Oct 22, 2003 8.225 8.225 7.599 7.724 44,670 -0.29(-3.65%)
Oct 21, 2003 8.016 8.559 7.933 8.016 36,646 -0.33(-4.00%)
Oct 20, 2003 7.599 8.843 7.599 8.350 60,478 +0.67(+8.70%)
Oct 17, 2003 8.935 8.935 7.632 7.682 155,087 -1.19(-13.45%)
Oct 16, 2003 8.809 9.185 8.809 8.876 23,832 -0.17(-1.85%)
Oct 15, 2003 9.586 9.811 8.993 9.043 55,899 -0.49(-5.17%)
Oct 14, 2003 9.953 10.24 9.536 9.536 81,800 -0.12(-1.21%)
Oct 13, 2003 9.586 9.903 9.085 9.653 111,016 +0.53(+5.76%)
Oct 10, 2003 9.068 9.920 8.776 9.127 88,598 +0.35(+4.00%)
Oct 09, 2003 9.118 9.135 8.751 8.776 49,220 +0.00(+0.00%)
Oct 08, 2003 8.976 9.269 8.776 8.776 116,676 -0.08(-0.85%)
Oct 07, 2003 8.350 9.185 8.191 8.851 91,983 +0.51(+6.11%)
Oct 06, 2003 8.308 8.367 7.682 8.342 193,647 +0.74(+9.78%)
Oct 03, 2003 7.807 7.849 7.264 7.599 125,131 -0.21(-2.67%)
Oct 02, 2003 7.265 7.891 7.056 7.807 46,825 +0.58(+7.97%)
Oct 01, 2003 6.880 7.348 6.597 7.231 56,166 +0.43(+6.26%)
Sep 30, 2003 7.640 7.908 6.805 6.805 89,182 -1.10(-13.97%)
Sep 29, 2003 6.755 8.342 6.638 7.910 152,811 +1.24(+18.56%)
Sep 26, 2003 6.612 6.680 6.596 6.672 11,616 -0.01(-0.12%)
Sep 25, 2003 6.597 6.680 6.597 6.680 12,335 +0.08(+1.14%)
Sep 24, 2003 6.672 6.680 6.605 6.605 4,870 -0.07(-1.00%)
Sep 23, 2003 6.513 6.672 6.513 6.672 47,575 +0.16(+2.44%)
Sep 22, 2003 6.513 6.655 6.471 6.513 17,398 +0.04(+0.65%)
Sep 19, 2003 6.413 6.597 6.329 6.471 11,202 +0.22(+3.47%)
Sep 18, 2003 6.546 6.546 6.254 6.254 10,957 -0.19(-2.98%)
Sep 17, 2003 6.513 6.563 6.254 6.446 22,155 -0.07(-1.03%)
Sep 16, 2003 6.413 6.580 6.296 6.513 29,939 +0.15(+2.36%)
Sep 15, 2003 6.129 6.405 5.803 6.363 44,789 +0.40(+6.72%)
Sep 12, 2003 5.863 6.096 5.863 5.962 15,448 +0.12(+2.00%)
Sep 11, 2003 5.904 5.904 5.845 5.845 5,389 -0.19(-3.18%)
Sep 10, 2003 5.837 6.054 5.828 6.037 9,460 +0.20(+3.43%)
Sep 09, 2003 5.945 6.004 5.820 5.837 4,191 -0.11(-1.83%)
Sep 08, 2003 5.820 5.945 5.795 5.945 12,095 +0.12(+2.01%)
Sep 05, 2003 5.878 5.878 5.820 5.828 4,191 +0.01(+0.14%)
Sep 04, 2003 5.845 6.004 5.820 5.820 19,999 -0.03(-0.43%)
Sep 03, 2003 5.862 5.954 5.787 5.845 25,508 -0.16(-2.64%)
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.