PKOH - Park-Ohio Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201932.7634.0932.4532.8632.8629,100
Nov 08, 201933.1234.5932.5432.9032.9060,400
Nov 07, 201932.7033.6732.6733.5733.5733,100
Nov 06, 201933.5433.9332.0332.1932.1931,500
Nov 05, 201930.9733.6330.9733.4533.4537,700
Nov 04, 201932.0832.7532.0532.3032.3025,500
Nov 01, 201931.0531.9931.0531.9531.9518,100
Oct 31, 201931.0531.3430.7230.7630.7618,800
Oct 30, 201931.5031.5131.0531.1831.1819,900
Oct 29, 201931.1232.2831.1232.0132.0111,600
Oct 28, 201931.4032.2831.1131.8931.8923,600
Oct 25, 201931.3432.0531.3431.8931.8911,000
Oct 24, 201932.0032.0030.8831.4731.4732,300
Oct 23, 201931.4631.9430.9231.8831.8839,500
Oct 22, 201930.9631.8030.5731.5031.5023,100
Oct 21, 201927.9331.7527.9331.1731.1777,400
Oct 18, 201927.7728.3227.5427.6627.6676,000
Oct 17, 201928.3228.8027.9028.0728.0772,600
Oct 16, 201928.5528.8428.0228.1028.1034,400
Oct 15, 201927.8228.8727.7128.5128.5116,300
Oct 14, 201927.8228.4827.3228.0728.0721,200
Oct 11, 201927.5929.0727.5227.9927.9932,500
Oct 10, 201927.2727.6726.8127.2827.2834,500
Oct 09, 201927.7027.9327.1427.3427.3428,200
Oct 08, 201927.7327.7627.3027.5227.5222,000
Oct 07, 201928.5328.6128.0728.1128.1118,500
Oct 04, 201927.6628.2527.1428.2528.2513,600
Oct 03, 201927.9428.2227.1027.6627.6613,800
Oct 02, 201928.1028.3027.4727.9227.9220,700
Oct 01, 201930.0430.0428.2528.2728.2714,200
Sep 30, 201929.9130.2229.6029.8629.8616,500
Sep 27, 201929.6029.6829.1029.4629.4614,900
Sep 26, 201931.2331.2329.1129.1129.1128,900
Sep 25, 201930.7231.5230.7231.4431.4413,900
Sep 24, 201931.7031.8431.2631.3431.3429,100
Sep 23, 201931.5131.8731.0531.6731.6711,800
Sep 20, 201931.4031.9331.1231.5131.5149,900
Sep 19, 201931.3932.1531.0731.3831.3824,200
Sep 18, 201932.4332.4331.0331.6931.6926,200
Sep 17, 201932.7032.9532.1932.3032.3023,700
Sep 16, 201932.4933.6032.0532.8132.8128,100
Sep 13, 201932.2233.2331.8532.7132.7118,600
Sep 12, 201931.6532.5131.0732.1832.1828,100
Sep 11, 201931.0031.9130.8931.6731.6725,000
Sep 10, 201929.8631.2629.8530.7630.7622,400
Sep 09, 201928.3430.0328.2529.8829.8833,500
Sep 06, 201928.4928.5728.0228.0528.0512,800
Sep 05, 201927.2928.4627.2528.3828.3870,300
Sep 04, 201926.9727.4226.7026.8626.8653,400
Sep 03, 201926.8926.9726.5526.8526.8559,100
Aug 30, 201927.0727.1926.3527.1927.1930,500
Aug 29, 201926.8927.4126.6226.9926.9929,200
Aug 28, 201925.9926.7425.9926.6226.6213,500
Aug 27, 201927.1927.5625.7426.1026.1042,000
Aug 26, 201927.5427.6926.9427.1227.1264,600
Aug 23, 201928.0228.2327.1227.1227.1237,700
Aug 22, 201927.9228.7327.6828.0828.0823,700
Aug 21, 201927.9527.9527.4527.6527.6523,500
Aug 20, 201928.1928.1927.5227.6927.6919,800
Aug 19, 201927.9528.2527.7428.1028.1011,600
Aug 16, 201927.8828.0027.4227.8827.8824,600
Aug 15, 201927.3427.8026.8327.6027.6037,500
Aug 14, 201927.3827.4927.0027.1827.1850,800
Aug 13, 201927.2828.8427.2827.9527.9533,600
Aug 12, 201927.2027.6327.0527.4927.4964,400
Aug 12, 20190.125 Dividend
Aug 09, 201928.3828.3826.9027.5027.3835,500
Aug 08, 201927.3228.7027.3228.1828.0539,100
Aug 07, 201927.0928.3926.6127.2627.1429,900
Aug 06, 201927.3429.2227.1027.5927.4629,500
Aug 05, 201928.9629.3626.7227.9827.8565,500
Aug 02, 201929.7730.4829.2529.7629.6219,800
Aug 01, 201930.8531.4930.0230.1229.9842,900
Jul 31, 201931.3531.7930.5930.6030.4628,800
Jul 30, 201930.2631.4430.2631.2031.0613,900
Jul 29, 201931.4931.6330.7530.9030.7611,300
Jul 26, 201930.2331.5829.6131.4231.2832,600
Jul 25, 201931.1431.6130.1630.1630.0211,700
Jul 24, 201929.4831.8329.3331.5031.3645,200
Jul 23, 201930.1430.7929.2129.5029.3775,000
Jul 22, 201931.0331.2229.5430.0529.9116,700
Jul 19, 201930.3531.2730.3530.4930.3511,900
Jul 18, 201930.8031.0630.1330.4430.3021,100
Jul 17, 201931.0431.7030.9931.5331.3924,300
Jul 16, 201931.1031.5630.8730.9930.8522,000
Jul 15, 201931.1931.3730.3331.3531.2119,900
Jul 12, 201930.8931.5030.7530.9530.8116,400
Jul 11, 201931.8531.8530.3030.7130.5720,100
Jul 10, 201931.4732.2831.3431.3531.2119,600
Jul 09, 201931.8331.8331.0031.3331.1913,400
Jul 08, 201932.6832.6831.8831.8831.7415,800
Jul 05, 201932.3733.0231.9932.6832.5312,000
Jul 03, 201932.8133.0032.5632.6132.465,600
Jul 02, 201933.2133.4532.3432.8532.7016,500
Jul 01, 201933.1134.0332.7133.2433.0933,400
Jun 28, 201931.9033.1531.9032.5932.4443,300
Jun 27, 201930.9031.9030.8731.9031.7547,800
Jun 26, 201931.1231.6130.1031.2631.1220,600
Jun 25, 201931.3531.6330.3031.3031.1622,200
Jun 24, 201931.7831.7830.7331.3131.1733,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...