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

Park Ohio Holdings Corp (NQ: PKOH )

30.78 +1.03 (+3.46%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 7.640 7.908 6.805 6.805 89,182 -1.10(-13.97%)
Sep 29, 2003 6.755 8.342 6.638 7.910 152,811 +1.24(+18.56%)
Sep 26, 2003 6.612 6.680 6.596 6.672 11,616 -0.01(-0.12%)
Sep 25, 2003 6.597 6.680 6.597 6.680 12,335 +0.08(+1.14%)
Sep 24, 2003 6.672 6.680 6.605 6.605 4,870 -0.07(-1.00%)
Sep 23, 2003 6.513 6.672 6.513 6.672 47,575 +0.16(+2.44%)
Sep 22, 2003 6.513 6.655 6.471 6.513 17,398 +0.04(+0.65%)
Sep 19, 2003 6.413 6.597 6.329 6.471 11,202 +0.22(+3.47%)
Sep 18, 2003 6.546 6.546 6.254 6.254 10,957 -0.19(-2.98%)
Sep 17, 2003 6.513 6.563 6.254 6.446 22,155 -0.07(-1.03%)
Sep 16, 2003 6.413 6.580 6.296 6.513 29,939 +0.15(+2.36%)
Sep 15, 2003 6.129 6.405 5.803 6.363 44,789 +0.40(+6.72%)
Sep 12, 2003 5.863 6.096 5.863 5.962 15,448 +0.12(+2.00%)
Sep 11, 2003 5.904 5.904 5.845 5.845 5,389 -0.19(-3.18%)
Sep 10, 2003 5.837 6.054 5.828 6.037 9,460 +0.20(+3.43%)
Sep 09, 2003 5.945 6.004 5.820 5.837 4,191 -0.11(-1.83%)
Sep 08, 2003 5.820 5.945 5.795 5.945 12,095 +0.12(+2.01%)
Sep 05, 2003 5.878 5.878 5.820 5.828 4,191 +0.01(+0.14%)
Sep 04, 2003 5.845 6.004 5.820 5.820 19,999 -0.03(-0.43%)
Sep 03, 2003 5.862 5.954 5.787 5.845 25,508 -0.16(-2.64%)
Sep 02, 2003 6.054 6.054 5.778 6.004 86,705 -0.05(-0.83%)
Aug 29, 2003 5.969 6.054 5.912 6.054 10,778 +0.08(+1.40%)
Aug 28, 2003 6.096 6.096 5.845 5.970 47,304 -0.04(-0.69%)
Aug 27, 2003 5.636 6.054 5.561 6.012 18,203 +0.45(+8.11%)
Aug 26, 2003 5.511 5.812 5.486 5.561 11,137 +0.07(+1.35%)
Aug 25, 2003 6.020 6.314 5.478 5.487 25,149 -0.78(-12.50%)
Aug 22, 2003 5.803 6.346 5.494 6.271 55,568 +0.48(+8.21%)
Aug 21, 2003 5.403 6.024 5.127 5.795 68,981 +0.28(+4.99%)
Aug 20, 2003 5.286 5.602 5.261 5.519 29,700 +0.13(+2.48%)
Aug 19, 2003 5.202 5.386 5.102 5.386 13,772 +0.18(+3.37%)
Aug 18, 2003 5.177 5.294 5.144 5.210 21,436 -0.01(-0.16%)
Aug 15, 2003 5.177 5.219 5.169 5.219 2,874 -0.04(-0.79%)
Aug 14, 2003 5.227 5.269 5.177 5.261 3,473 -0.02(-0.32%)
Aug 13, 2003 5.152 5.277 5.135 5.277 2,035 +0.10(+1.94%)
Aug 12, 2003 5.261 5.261 5.144 5.177 7,425 +0.03(+0.63%)
Aug 11, 2003 5.361 5.361 5.094 5.144 68,142 -0.07(-1.42%)
Aug 08, 2003 5.394 5.394 5.102 5.219 11,257 -0.08(-1.57%)
Aug 07, 2003 5.219 5.377 5.177 5.302 20,598 +0.04(+0.79%)
Aug 06, 2003 5.135 5.261 5.135 5.261 36,646 +0.09(+1.78%)
Aug 05, 2003 5.261 5.261 5.094 5.169 12,814 -0.09(-1.75%)
Aug 04, 2003 5.428 5.428 5.144 5.261 7,185 +0.02(+0.32%)
Aug 01, 2003 5.261 5.352 5.185 5.244 13,053 -0.10(-1.87%)
Jul 31, 2003 5.561 5.628 5.344 5.344 33,532 +0.03(+0.47%)
Jul 30, 2003 5.319 5.327 5.144 5.319 6,946 +0.02(+0.31%)
Jul 29, 2003 5.377 5.428 5.018 5.302 49,460 +0.04(+0.79%)
Jul 28, 2003 5.010 5.428 4.835 5.261 31,975 +0.21(+4.13%)
Jul 25, 2003 4.860 5.052 4.793 5.052 50,059 +0.18(+3.77%)
Jul 24, 2003 4.927 4.927 4.775 4.868 9,700 -0.01(-0.15%)
Jul 23, 2003 4.801 4.876 4.676 4.876 9,939 +0.07(+1.37%)
Jul 22, 2003 4.801 4.968 4.776 4.810 14,371 -0.03(-0.52%)
Jul 21, 2003 4.943 4.943 4.801 4.835 4,191 +0.05(+1.05%)
Jul 18, 2003 4.935 4.935 4.777 4.785 8,742 -0.23(-4.50%)
Jul 17, 2003 4.851 5.010 4.634 5.010 41,077 +0.08(+1.61%)
Jul 16, 2003 4.968 5.720 4.801 4.931 17,365 +0.03(+0.61%)
Jul 15, 2003 4.325 4.918 4.325 4.901 47,424 +0.46(+10.32%)
Jul 14, 2003 4.384 4.492 4.217 4.442 15,329 +0.08(+1.92%)
Jul 11, 2003 4.484 4.484 4.350 4.359 7,784 -0.03(-0.76%)
Jul 10, 2003 4.384 4.434 4.284 4.392 79,639 +0.01(+0.19%)
Jul 09, 2003 4.267 4.384 4.250 4.384 28,502 +0.12(+2.74%)
Jul 08, 2003 4.217 4.267 4.150 4.267 30,778 +0.09(+2.20%)
Jul 07, 2003 4.100 4.192 4.100 4.175 80,118 +0.09(+2.25%)
Jul 03, 2003 4.167 4.167 4.083 4.083 5,508 -0.11(-2.59%)
Jul 02, 2003 4.000 4.192 3.975 4.192 9,460 +0.08(+2.05%)
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.