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

Park Ohio Holdings Corp (NQ: PKOH )

28.66 +0.09 (+0.30%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 24, 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 (%)
Feb 27, 2004 7.807 8.125 7.532 7.699 14,730 -0.13(-1.60%)
Feb 26, 2004 7.381 7.824 7.056 7.824 35,688 +0.72(+10.11%)
Feb 25, 2004 7.498 7.498 6.889 7.106 37,245 -0.28(-3.73%)
Feb 24, 2004 7.374 7.473 7.365 7.381 2,155 -0.05(-0.67%)
Feb 23, 2004 7.265 7.616 7.265 7.432 16,167 -0.25(-3.26%)
Feb 20, 2004 7.991 7.991 7.448 7.682 6,347 -0.51(-6.22%)
Feb 19, 2004 8.175 8.350 8.174 8.191 45,149 +0.17(+2.08%)
Feb 18, 2004 8.024 8.100 7.682 8.024 14,490 -0.10(-1.23%)
Feb 17, 2004 8.100 8.141 8.100 8.125 12,694 +0.03(+0.31%)
Feb 13, 2004 8.133 8.400 8.024 8.100 18,442 -0.03(-0.41%)
Feb 12, 2004 8.141 8.183 7.899 8.133 7,784 +0.12(+1.46%)
Feb 11, 2004 7.657 8.033 7.657 8.016 16,406 +0.11(+1.37%)
Feb 10, 2004 7.490 7.974 7.473 7.908 20,119 +0.39(+5.22%)
Feb 09, 2004 7.265 7.690 7.265 7.515 15,089 +0.25(+3.45%)
Feb 06, 2004 7.365 7.365 7.014 7.265 54,250 -0.15(-2.03%)
Feb 05, 2004 7.565 7.607 7.223 7.415 32,334 -0.15(-1.99%)
Feb 04, 2004 7.766 7.849 7.515 7.565 17,365 -0.03(-0.44%)
Feb 03, 2004 8.191 8.191 7.557 7.599 18,203 -0.59(-7.24%)
Feb 02, 2004 8.300 8.300 8.183 8.191 2,155 +0.01(+0.10%)
Jan 30, 2004 8.183 8.308 8.183 8.183 8,622 +0.02(+0.20%)
Jan 29, 2004 8.292 8.333 8.166 8.166 97,723 +0.08(+0.93%)
Jan 28, 2004 8.100 8.117 8.033 8.091 20,838 +0.01(+0.10%)
Jan 27, 2004 7.941 8.141 7.941 8.083 10,898 +0.15(+1.89%)
Jan 26, 2004 7.849 7.933 7.649 7.933 13,652 +0.10(+1.28%)
Jan 23, 2004 7.908 8.183 7.749 7.832 14,850 -0.04(-0.53%)
Jan 22, 2004 7.407 7.933 7.407 7.874 14,490 +0.15(+1.95%)
Jan 21, 2004 7.599 7.724 7.515 7.724 38,322 +0.13(+1.65%)
Jan 20, 2004 7.381 7.724 7.381 7.599 13,413 +0.27(+3.64%)
Jan 16, 2004 6.655 7.348 6.655 7.331 28,502 +0.13(+1.74%)
Jan 15, 2004 6.705 7.206 6.647 7.206 39,512 +0.48(+7.21%)
Jan 14, 2004 6.680 6.839 6.680 6.722 26,706 +0.03(+0.37%)
Jan 13, 2004 6.722 6.722 6.647 6.697 25,269 -0.08(-1.11%)
Jan 12, 2004 6.722 6.830 6.630 6.772 40,725 +0.03(+0.50%)
Jan 09, 2004 6.713 6.739 6.680 6.739 25,616 +0.18(+2.67%)
Jan 08, 2004 6.580 6.713 6.480 6.563 14,476 -0.02(-0.25%)
Jan 07, 2004 6.597 6.680 6.491 6.580 9,760 +0.09(+1.42%)
Jan 06, 2004 6.638 6.655 6.438 6.488 23,712 -0.11(-1.65%)
Jan 05, 2004 6.496 6.697 6.096 6.597 40,837 -0.13(-1.86%)
Jan 02, 2004 6.179 6.797 6.179 6.722 19,520 +0.54(+8.78%)
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%)
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.