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

Park Ohio Holdings Cp (NQ: PKOH )

27.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2004 10.06 10.40 9.777 10.15 76,920 +0.23(+2.28%)
May 27, 2004 10.06 10.15 9.836 9.920 18,603 -0.07(-0.67%)
May 26, 2004 10.06 10.11 9.870 9.987 70,241 -0.04(-0.42%)
May 25, 2004 10.04 10.06 9.853 10.03 12,521 -0.03(-0.33%)
May 24, 2004 9.643 10.25 9.643 10.06 114,724 +0.49(+5.17%)
May 21, 2004 9.509 9.727 9.492 9.568 15,026 -0.03(-0.35%)
May 20, 2004 9.769 9.962 9.224 9.601 82,644 -0.26(-2.64%)
May 19, 2004 9.953 10.10 9.777 9.861 18,484 -0.04(-0.42%)
May 18, 2004 10.09 10.36 9.895 9.903 24,686 -0.11(-1.09%)
May 17, 2004 10.06 10.21 9.811 10.01 17,769 -0.19(-1.88%)
May 14, 2004 10.48 10.48 9.979 10.20 95,285 -0.16(-1.54%)
May 13, 2004 10.93 10.93 10.31 10.36 56,050 -0.33(-3.06%)
May 12, 2004 9.534 11.17 9.475 10.69 327,477 +1.52(+16.55%)
May 11, 2004 8.855 9.266 8.855 9.174 31,364 +0.09(+1.02%)
May 10, 2004 9.224 9.350 8.645 9.081 40,666 -0.42(-4.41%)
May 07, 2004 9.308 9.501 9.283 9.501 5,605 +0.22(+2.35%)
May 06, 2004 9.249 9.308 9.249 9.283 10,613 -0.03(-0.27%)
May 05, 2004 9.224 9.324 9.207 9.308 17,769 +0.04(+0.45%)
May 04, 2004 9.199 9.266 9.199 9.266 9,063 -0.04(-0.45%)
May 03, 2004 9.442 9.442 9.215 9.308 29,814 -0.13(-1.42%)
Apr 30, 2004 9.467 9.475 9.283 9.442 46,032 -0.03(-0.35%)
Apr 29, 2004 9.350 9.610 9.350 9.475 19,200 -0.19(-1.99%)
Apr 28, 2004 9.417 9.811 9.408 9.668 46,390 +0.24(+2.58%)
Apr 27, 2004 9.392 9.433 9.291 9.425 28,979 +0.11(+1.17%)
Apr 26, 2004 9.081 9.383 9.081 9.316 51,399 +0.22(+2.40%)
Apr 23, 2004 9.081 9.182 8.863 9.098 30,887 +0.01(+0.09%)
Apr 22, 2004 8.956 9.098 8.587 9.090 40,666 +0.03(+0.37%)
Apr 21, 2004 8.947 9.098 8.561 9.056 19,319 -0.07(-0.74%)
Apr 20, 2004 8.847 9.174 8.796 9.123 37,923 +0.41(+4.72%)
Apr 19, 2004 8.746 8.972 8.712 8.712 55,096 +0.08(+0.97%)
Apr 16, 2004 8.419 8.721 8.419 8.628 29,098 +0.19(+2.29%)
Apr 15, 2004 8.461 8.511 8.352 8.436 14,907 +0.08(+0.90%)
Apr 14, 2004 8.293 8.504 8.176 8.360 24,805 -0.08(-0.99%)
Apr 13, 2004 8.276 8.553 8.276 8.444 54,142 +0.15(+1.82%)
Apr 12, 2004 8.176 8.293 7.824 8.293 22,539 +0.15(+1.85%)
Apr 08, 2004 7.798 8.176 7.798 8.142 18,365 +0.24(+3.08%)
Apr 07, 2004 7.941 8.100 7.723 7.899 13,952 -0.04(-0.53%)
Apr 06, 2004 7.807 8.134 7.664 7.941 30,529 +0.28(+3.61%)
Apr 05, 2004 7.714 8.167 7.664 7.664 13,833 -0.29(-3.69%)
Apr 02, 2004 7.622 7.966 7.622 7.958 23,135 +0.24(+3.15%)
Apr 01, 2004 7.589 7.714 7.211 7.714 43,051 -0.01(-0.11%)
Mar 31, 2004 7.522 7.723 7.522 7.723 24,566 +0.13(+1.77%)
Mar 30, 2004 7.874 7.874 7.471 7.589 10,613 +0.05(+0.67%)
Mar 29, 2004 7.580 8.134 7.329 7.538 34,345 -0.01(-0.11%)
Mar 26, 2004 7.748 7.790 7.044 7.547 22,420 -0.18(-2.28%)
Mar 25, 2004 7.471 7.857 7.471 7.723 3,816 +0.01(+0.11%)
Mar 24, 2004 7.614 7.756 7.245 7.714 12,998 +0.23(+3.14%)
Mar 23, 2004 7.530 7.647 7.362 7.480 20,989 +0.02(+0.22%)
Mar 22, 2004 7.538 7.748 7.270 7.463 16,099 +0.02(+0.23%)
Mar 19, 2004 7.337 7.547 6.926 7.446 11,806 +0.19(+2.66%)
Mar 18, 2004 6.784 7.547 6.708 7.253 28,859 +0.46(+6.79%)
Mar 17, 2004 6.750 7.253 6.675 6.792 8,347 +0.09(+1.38%)
Mar 16, 2004 7.144 7.639 6.700 6.700 31,841 -0.30(-4.31%)
Mar 15, 2004 6.960 7.522 6.960 7.002 12,760 -0.21(-2.91%)
Mar 12, 2004 7.446 7.471 6.968 7.211 36,730 -0.16(-2.16%)
Mar 11, 2004 7.547 7.555 7.304 7.371 27,309 -0.36(-4.66%)
Mar 10, 2004 7.966 8.360 7.538 7.731 60,582 -0.23(-2.85%)
Mar 09, 2004 8.050 8.176 7.941 7.958 12,402 -0.07(-0.84%)
Mar 08, 2004 7.807 8.251 7.807 8.025 15,503 +0.02(+0.21%)
Mar 05, 2004 8.134 8.301 7.840 8.008 36,015 +0.05(+0.63%)
Mar 04, 2004 7.882 8.218 7.882 7.958 10,971 +0.23(+3.04%)
Mar 03, 2004 8.033 8.100 7.723 7.723 21,704 -0.14(-1.81%)
Mar 02, 2004 7.723 7.958 7.522 7.865 12,879 +0.00(+0.00%)
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.