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

Park Ohio Holdings Cp (NQ: PKOH )

26.63 +0.47 (+1.81%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 10, 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 (%)
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%)
Mar 01, 2004 7.974 8.184 7.547 7.865 45,198 +0.13(+1.74%)
Feb 27, 2004 7.840 8.159 7.564 7.731 14,668 -0.13(-1.60%)
Feb 26, 2004 7.413 7.857 7.086 7.857 35,538 +0.72(+10.11%)
Feb 25, 2004 7.530 7.530 6.918 7.136 37,088 -0.28(-3.73%)
Feb 24, 2004 7.405 7.505 7.396 7.413 2,146 -0.05(-0.67%)
Feb 23, 2004 7.295 7.648 7.295 7.463 16,099 -0.25(-3.26%)
Feb 20, 2004 8.025 8.025 7.480 7.714 6,320 -0.51(-6.22%)
Feb 19, 2004 8.209 8.385 8.208 8.226 44,959 +0.17(+2.08%)
Feb 18, 2004 8.058 8.134 7.714 8.058 14,429 -0.10(-1.23%)
Feb 17, 2004 8.134 8.176 8.134 8.159 12,641 +0.03(+0.31%)
Feb 13, 2004 8.167 8.436 8.058 8.134 18,365 -0.03(-0.41%)
Feb 12, 2004 8.176 8.218 7.933 8.167 7,751 +0.12(+1.46%)
Feb 11, 2004 7.689 8.067 7.689 8.050 16,338 +0.11(+1.37%)
Feb 10, 2004 7.522 8.008 7.505 7.941 20,035 +0.39(+5.22%)
Feb 09, 2004 7.295 7.723 7.295 7.547 15,026 +0.25(+3.45%)
Feb 06, 2004 7.396 7.396 7.044 7.295 54,023 -0.15(-2.03%)
Feb 05, 2004 7.597 7.639 7.253 7.446 32,199 -0.15(-1.99%)
Feb 04, 2004 7.798 7.882 7.547 7.597 17,292 -0.03(-0.44%)
Feb 03, 2004 8.226 8.226 7.589 7.631 18,126 -0.60(-7.24%)
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.