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

Park Ohio Holdings Corp (NQ: PKOH )

28.30 -1.05 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 6.496 6.588 6.179 6.179 16,766 -0.22(-3.41%)
Dec 30, 2003 6.229 6.563 6.179 6.397 20,642 +0.07(+1.07%)
Dec 29, 2003 5.979 6.705 5.970 6.329 66,231 +0.27(+4.41%)
Dec 26, 2003 5.970 6.179 5.970 6.062 4,571 +0.09(+1.54%)
Dec 24, 2003 6.388 6.388 5.778 5.970 42,106 -0.20(-3.25%)
Dec 23, 2003 6.279 6.379 6.171 6.171 19,388 -0.08(-1.34%)
Dec 22, 2003 6.296 6.538 6.204 6.254 43,690 -0.03(-0.53%)
Dec 19, 2003 6.496 6.496 6.279 6.288 14,909 -0.07(-1.05%)
Dec 18, 2003 6.605 6.605 6.321 6.354 9,963 -0.03(-0.39%)
Dec 17, 2003 6.364 6.421 6.363 6.379 6,041 +0.02(+0.26%)
Dec 16, 2003 6.622 6.680 6.354 6.363 29,376 -0.31(-4.63%)
Dec 15, 2003 6.538 6.697 6.346 6.672 28,598 -0.08(-1.11%)
Dec 12, 2003 6.622 6.931 6.622 6.747 5,868 +0.36(+5.62%)
Dec 11, 2003 6.263 6.647 6.346 6.388 61,532 +0.13(+2.00%)
Dec 10, 2003 6.112 6.346 6.096 6.263 20,699 +0.22(+3.59%)
Dec 09, 2003 5.979 6.062 5.979 6.045 3,568 -0.09(-1.50%)
Dec 08, 2003 6.121 6.179 5.803 6.137 52,244 +0.25(+4.26%)
Dec 05, 2003 5.929 6.087 5.954 5.887 23,193 -0.04(-0.70%)
Dec 04, 2003 6.071 6.137 5.929 5.929 9,798 -0.08(-1.39%)
Dec 03, 2003 5.912 6.062 5.912 6.012 14,763 +0.01(+0.14%)
Dec 02, 2003 5.870 6.137 5.870 6.004 50,068 -0.01(-0.14%)
Dec 01, 2003 5.970 6.212 5.853 6.012 138,210 -0.20(-3.23%)
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%)
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.