Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Ohio Holdings Cp (NQ: PKOH )

26.15 +0.14 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 03, 2003 2.859 2.977 2.843 2.893 3,577 -0.03(-0.86%)
Feb 28, 2003 2.826 2.935 2.817 2.918 10,136 +0.09(+3.26%)
Feb 27, 2003 2.851 2.851 2.809 2.826 24,208 -0.01(-0.30%)
Feb 26, 2003 2.784 2.851 2.767 2.834 10,136 +0.04(+1.50%)
Feb 25, 2003 2.792 2.968 2.792 2.792 15,980 -0.18(-6.20%)
Feb 24, 2003 2.683 3.052 2.658 2.977 15,980 +0.07(+2.31%)
Feb 21, 2003 3.044 3.103 2.784 2.910 9,421 -0.14(-4.67%)
Feb 20, 2003 2.994 3.052 2.935 3.052 6,320 -0.10(-3.19%)
Feb 19, 2003 3.153 3.153 3.153 3.153 119 +0.02(+0.53%)
Feb 18, 2003 2.985 3.144 2.985 3.136 5,008 +0.08(+2.47%)
Feb 14, 2003 2.935 3.061 2.910 3.061 4,650 -0.02(-0.54%)
Feb 13, 2003 2.935 3.077 2.910 3.077 3,100 -0.05(-1.61%)
Feb 12, 2003 2.926 3.203 2.893 3.128 61,893 -0.03(-1.06%)
Feb 11, 2003 3.329 3.329 3.161 3.161 126,650 -0.17(-5.04%)
Feb 10, 2003 3.237 3.337 3.212 3.329 8,228 +0.06(+1.79%)
Feb 07, 2003 3.304 3.346 3.195 3.270 2,623 -0.04(-1.27%)
Feb 06, 2003 3.178 3.312 3.178 3.312 5,485 +0.01(+0.25%)
Feb 05, 2003 3.312 3.354 3.161 3.304 12,998 -0.01(-0.25%)
Feb 04, 2003 3.220 3.354 3.220 3.312 8,347 +0.04(+1.28%)
Feb 03, 2003 3.195 3.295 3.161 3.270 6,559 -0.03(-1.02%)
Jan 31, 2003 3.337 3.421 3.086 3.304 22,181 -0.06(-1.75%)
Jan 30, 2003 3.396 3.396 3.353 3.363 4,173 -0.03(-0.99%)
Jan 29, 2003 3.555 3.555 3.396 3.396 477 +0.02(+0.50%)
Jan 27, 2003 3.413 3.497 3.329 3.379 2,385 +0.05(+1.49%)
Jan 24, 2003 3.547 3.547 3.330 3.330 6,082 -0.23(-6.34%)
Jan 23, 2003 3.555 3.555 3.363 3.555 2,504 +0.07(+1.92%)
Jan 22, 2003 3.413 3.488 3.413 3.488 1,311 +0.08(+2.21%)
Jan 21, 2003 3.363 3.413 3.329 3.413 15,384 +0.02(+0.52%)
Jan 17, 2003 3.421 3.438 3.354 3.395 23,731 -0.12(-3.34%)
Jan 16, 2003 3.589 3.606 3.337 3.513 33,868 -0.05(-1.44%)
Jan 15, 2003 3.589 3.648 3.555 3.564 120,925 -0.13(-3.63%)
Jan 14, 2003 3.522 3.706 3.421 3.698 131,420 +0.06(+1.61%)
Jan 13, 2003 3.497 3.698 3.497 3.639 30,171 +0.17(+4.83%)
Jan 10, 2003 3.463 3.472 3.463 3.472 5,366 -0.01(-0.24%)
Jan 09, 2003 3.455 3.480 3.035 3.480 2,623 +0.01(+0.24%)
Jan 08, 2003 3.497 3.497 3.463 3.472 1,431 -0.03(-0.96%)
Jan 07, 2003 3.438 3.614 3.438 3.505 14,907 +0.07(+1.95%)
Jan 06, 2003 3.463 3.564 3.438 3.438 6,082 -0.03(-0.97%)
Jan 03, 2003 3.446 3.472 3.413 3.472 3,935 -0.01(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.