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 (%)
Jul 30, 2004 12.53 12.60 12.01 12.32 93,292 -0.13(-1.07%)
Jul 29, 2004 13.36 13.38 12.23 12.46 161,075 +1.56(+14.33%)
Jul 28, 2004 11.14 11.15 10.66 10.90 20,478 -0.35(-3.12%)
Jul 27, 2004 10.48 11.27 10.38 11.25 44,430 +0.82(+7.85%)
Jul 26, 2004 11.06 11.06 9.828 10.43 25,628 -0.51(-4.66%)
Jul 23, 2004 10.87 11.23 10.83 10.94 48,262 +0.24(+2.26%)
Jul 22, 2004 10.20 10.76 10.20 10.70 14,490 +0.03(+0.24%)
Jul 21, 2004 10.94 11.09 10.03 10.67 49,340 -0.09(-0.85%)
Jul 20, 2004 10.44 10.88 10.42 10.76 58,562 +0.37(+3.53%)
Jul 19, 2004 9.979 10.65 9.979 10.40 94,849 +0.38(+3.75%)
Jul 16, 2004 9.795 10.02 9.678 10.02 15,927 +0.13(+1.27%)
Jul 15, 2004 9.786 9.962 9.603 9.895 10,658 +0.07(+0.68%)
Jul 14, 2004 9.895 9.903 9.686 9.828 11,377 -0.09(-0.93%)
Jul 13, 2004 9.995 10.02 9.920 9.920 7,185 -0.06(-0.59%)
Jul 12, 2004 10.21 10.25 9.778 9.978 12,095 +0.25(+2.58%)
Jul 09, 2004 9.853 10.01 9.486 9.728 24,430 -0.12(-1.19%)
Jul 08, 2004 9.720 10.22 9.703 9.845 11,616 +0.13(+1.29%)
Jul 07, 2004 10.24 10.24 9.703 9.720 41,316 -0.17(-1.69%)
Jul 06, 2004 9.895 10.16 9.878 9.887 64,669 +0.01(+0.09%)
Jul 02, 2004 9.753 9.878 9.402 9.877 9,700 +0.43(+4.50%)
Jul 01, 2004 9.578 9.661 9.444 9.452 4,670 -0.40(-4.07%)
Jun 30, 2004 9.895 9.912 9.569 9.853 8,742 +0.14(+1.46%)
Jun 29, 2004 9.710 10.12 9.561 9.711 34,251 +0.08(+0.87%)
Jun 28, 2004 9.335 9.753 9.235 9.628 35,927 +0.18(+1.95%)
Jun 25, 2004 9.678 9.678 9.444 9.444 1,077 -0.18(-1.91%)
Jun 24, 2004 9.427 9.728 9.035 9.628 25,628 +0.43(+4.63%)
Jun 23, 2004 8.893 9.210 8.893 9.202 13,892 +0.28(+3.09%)
Jun 22, 2004 9.486 9.870 8.768 8.926 120,836 -0.56(-5.90%)
Jun 21, 2004 9.469 9.928 9.260 9.486 70,418 -0.05(-0.53%)
Jun 18, 2004 9.603 9.828 9.386 9.536 96,046 -0.26(-2.64%)
Jun 17, 2004 9.720 10.02 9.611 9.795 130,297 -0.06(-0.59%)
Jun 16, 2004 9.887 9.895 9.736 9.853 4,790 +0.15(+1.55%)
Jun 15, 2004 9.694 9.937 9.661 9.703 28,981 -0.16(-1.61%)
Jun 14, 2004 9.855 10.10 9.720 9.861 25,388 -0.03(-0.25%)
Jun 10, 2004 10.00 10.10 9.619 9.887 38,083 -0.07(-0.67%)
Jun 09, 2004 9.937 10.10 9.887 9.953 53,532 +0.12(+1.19%)
Jun 08, 2004 9.945 9.995 9.820 9.836 7,664 -0.18(-1.83%)
Jun 07, 2004 10.06 10.06 9.703 10.02 44,430 +0.10(+1.01%)
Jun 04, 2004 10.02 10.02 9.603 9.920 18,442 +0.01(+0.08%)
Jun 03, 2004 9.678 10.02 9.644 9.912 23,113 +0.13(+1.37%)
Jun 02, 2004 9.786 9.928 9.644 9.778 15,448 -0.15(-1.51%)
Jun 01, 2004 10.27 10.27 9.895 9.928 73,771 -0.18(-1.74%)
May 28, 2004 10.02 10.35 9.736 10.10 77,244 +0.23(+2.28%)
May 27, 2004 10.02 10.10 9.795 9.878 18,682 -0.07(-0.67%)
May 26, 2004 10.02 10.07 9.828 9.945 70,538 -0.04(-0.42%)
May 25, 2004 9.995 10.02 9.811 9.987 12,574 -0.03(-0.33%)
May 24, 2004 9.603 10.20 9.603 10.02 115,208 +0.49(+5.17%)
May 21, 2004 9.469 9.686 9.452 9.527 15,089 -0.03(-0.35%)
May 20, 2004 9.728 9.920 9.185 9.561 82,992 -0.26(-2.64%)
May 19, 2004 9.912 10.06 9.736 9.820 18,562 -0.04(-0.42%)
May 18, 2004 10.05 10.31 9.853 9.861 24,790 -0.11(-1.09%)
May 17, 2004 10.02 10.17 9.770 9.970 17,844 -0.19(-1.88%)
May 14, 2004 10.44 10.44 9.937 10.16 95,687 -0.16(-1.55%)
May 13, 2004 10.88 10.88 10.27 10.32 56,286 -0.33(-3.06%)
May 12, 2004 9.494 11.12 9.436 10.65 328,858 +1.51(+16.55%)
May 11, 2004 8.818 9.227 8.818 9.135 31,496 +0.09(+1.02%)
May 10, 2004 9.185 9.310 8.609 9.043 40,837 -0.42(-4.41%)
May 07, 2004 9.269 9.461 9.244 9.461 5,628 +0.22(+2.35%)
May 06, 2004 9.210 9.269 9.210 9.244 10,658 -0.03(-0.27%)
May 05, 2004 9.185 9.285 9.168 9.269 17,844 +0.04(+0.45%)
May 04, 2004 9.160 9.227 9.160 9.227 9,101 -0.04(-0.45%)
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.