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

Park Ohio Holdings Cp (NQ: PKOH )

26.97 -0.23 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 3.966 3.983 3.773 3.933 5,485 +0.01(+0.21%)
May 29, 2003 3.983 4.000 3.924 3.924 20,631 -0.06(-1.47%)
May 28, 2003 3.975 4.017 3.899 3.983 25,640 +0.00(+0.00%)
May 27, 2003 3.899 4.025 3.899 3.983 24,686 +0.13(+3.26%)
May 23, 2003 3.715 3.941 3.648 3.857 20,869 +0.12(+3.14%)
May 22, 2003 3.555 3.908 3.555 3.740 12,521 +0.05(+1.36%)
May 21, 2003 3.824 3.824 3.606 3.690 9,421 -0.03(-0.92%)
May 20, 2003 3.731 3.731 3.723 3.724 2,265 -0.02(-0.65%)
May 19, 2003 3.866 3.866 3.731 3.748 17,053 -0.18(-4.49%)
May 16, 2003 3.933 3.983 3.924 3.924 25,043 +0.00(+0.00%)
May 15, 2003 3.924 3.924 3.924 3.924 119 +0.00(+0.00%)
May 14, 2003 3.908 3.949 3.866 3.924 9,659 +0.03(+0.86%)
May 13, 2003 3.849 4.033 3.824 3.891 32,556 +0.03(+0.85%)
May 12, 2003 3.941 3.941 3.690 3.858 65,113 +0.01(+0.24%)
May 09, 2003 3.983 4.025 3.765 3.849 36,850 -0.18(-4.57%)
May 08, 2003 3.983 4.293 3.874 4.033 105,541 +0.45(+12.65%)
May 07, 2003 3.404 3.673 3.354 3.581 57,719 +0.22(+6.48%)
May 06, 2003 3.555 3.564 3.312 3.363 67,021 -0.18(-5.00%)
May 05, 2003 3.882 3.882 3.539 3.539 21,227 -0.29(-7.64%)
May 02, 2003 3.899 3.924 3.748 3.832 18,842 -0.07(-1.72%)
May 01, 2003 3.832 3.958 3.832 3.899 9,659 +0.04(+1.09%)
Apr 30, 2003 3.899 3.899 3.857 3.857 3,577 -0.06(-1.50%)
Apr 29, 2003 3.815 3.983 3.539 3.916 50,087 +0.16(+4.24%)
Apr 28, 2003 3.924 3.983 3.748 3.757 39,831 -0.23(-5.68%)
Apr 25, 2003 3.673 3.983 3.530 3.983 41,262 +0.25(+6.74%)
Apr 24, 2003 3.513 3.731 3.513 3.731 12,521 +0.23(+6.71%)
Apr 23, 2003 3.396 3.539 3.396 3.497 17,053 +0.14(+4.25%)
Apr 22, 2003 3.329 3.430 3.329 3.354 10,494 +0.00(+0.00%)
Apr 21, 2003 3.337 3.463 3.312 3.354 56,646 +0.02(+0.50%)
Apr 17, 2003 3.186 3.337 3.186 3.337 101,009 +0.11(+3.38%)
Apr 16, 2003 3.312 3.329 3.119 3.228 12,641 -0.03(-1.03%)
Apr 15, 2003 3.329 3.329 3.161 3.262 91,707 -0.09(-2.75%)
Apr 14, 2003 3.245 3.354 3.182 3.354 33,153 +0.11(+3.36%)
Apr 11, 2003 3.237 3.354 3.153 3.245 30,887 +0.07(+2.11%)
Apr 10, 2003 3.027 3.178 3.027 3.178 33,033 +0.24(+8.29%)
Apr 09, 2003 2.725 3.010 2.683 2.935 46,867 +0.20(+7.36%)
Apr 08, 2003 2.683 2.876 2.599 2.734 33,033 -0.12(-4.12%)
Apr 07, 2003 2.952 2.952 2.725 2.851 22,300 -0.03(-1.16%)
Apr 04, 2003 2.893 2.893 2.817 2.885 1,788 -0.02(-0.58%)
Apr 03, 2003 2.792 2.918 2.792 2.901 6,559 +0.11(+3.90%)
Apr 02, 2003 2.759 2.809 2.625 2.792 65,233 -0.04(-1.48%)
Apr 01, 2003 2.901 2.901 2.767 2.834 11,806 -0.07(-2.31%)
Mar 31, 2003 3.488 3.622 2.876 2.901 33,868 -0.34(-10.36%)
Mar 28, 2003 3.061 3.245 3.061 3.237 20,035 +0.28(+9.35%)
Mar 27, 2003 2.935 3.027 2.885 2.960 11,329 +0.08(+2.62%)
Mar 26, 2003 2.885 2.885 2.340 2.885 10,136 +0.11(+3.93%)
Mar 25, 2003 2.809 2.977 2.650 2.776 45,198 +0.13(+4.75%)
Mar 24, 2003 2.599 2.893 2.138 2.650 8,109,417 +0.09(+3.61%)
Mar 21, 2003 2.817 2.826 2.558 2.558 2,373,197 -0.27(-9.50%)
Mar 20, 2003 2.826 2.826 2.826 2.826 238 -0.07(-2.32%)
Mar 19, 2003 2.893 2.893 2.893 2.893 477 +0.01(+0.29%)
Mar 18, 2003 2.876 2.893 2.826 2.885 13,952 -0.01(-0.29%)
Mar 17, 2003 2.759 2.985 2.759 2.893 52,114 +0.06(+2.07%)
Mar 14, 2003 2.843 2.843 2.725 2.834 7,274 -0.01(-0.47%)
Mar 13, 2003 2.843 2.848 2.843 2.848 2,623 -0.05(-1.57%)
Mar 12, 2003 2.893 2.893 2.843 2.893 2,981 +0.00(+0.00%)
Mar 11, 2003 2.809 2.968 2.776 2.893 7,751 +0.09(+3.29%)
Mar 10, 2003 2.843 2.968 2.759 2.801 10,971 -0.05(-1.76%)
Mar 07, 2003 2.876 3.354 2.851 2.851 8,944 +0.09(+3.34%)
Mar 06, 2003 2.767 2.784 2.759 2.759 2,265 -0.06(-2.08%)
Mar 05, 2003 2.851 2.868 2.734 2.817 11,925 -0.06(-2.04%)
Mar 04, 2003 2.851 2.893 2.851 2.876 3,219 -0.02(-0.58%)
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.