PKOH - Park-Ohio Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201934.4434.5733.8034.3034.3010,000
May 23, 201934.7334.9133.9334.1734.1726,700
May 22, 201935.4835.8935.0235.3635.3618,300
May 21, 201934.4836.2434.4835.6035.6045,300
May 20, 201933.1734.4933.1134.2934.2942,700
May 17, 201934.1234.4633.1533.4033.4022,500
May 16, 201934.7134.9633.4034.5334.5315,600
May 15, 201934.0235.1734.0234.6034.6018,300
May 14, 201934.0934.8433.9634.3134.3112,500
May 14, 20190.125 Dividend
May 13, 201933.4034.6333.2634.0833.9633,200
May 10, 201935.1135.2234.1434.3134.1818,500
May 09, 201934.4235.7333.6235.4535.3232,400
May 08, 201936.8236.8234.7534.8434.7118,000
May 07, 201935.6137.0435.2935.4735.3427,000
May 06, 201936.5237.5035.9437.2337.0926,100
May 03, 201936.6437.1736.4437.0036.8656,600
May 02, 201937.3937.3935.6636.2136.0824,800
May 01, 201936.9237.7036.1137.5137.3748,700
Apr 30, 201936.8736.9036.3236.6336.5029,000
Apr 29, 201936.0636.9835.8236.9536.8117,200
Apr 26, 201935.9536.6035.6136.2136.0811,200
Apr 25, 201936.8437.0735.6535.9735.8414,200
Apr 24, 201936.9537.6436.7936.9036.7618,800
Apr 23, 201936.5137.7136.4336.9936.8514,700
Apr 22, 201936.6336.7635.9936.4536.3217,400
Apr 18, 201937.0537.1536.3536.8036.6718,700
Apr 17, 201938.4638.4636.8937.2737.1318,300
Apr 16, 201937.0438.7737.0438.2438.1040,300
Apr 15, 201935.5537.2435.2136.6736.5467,600
Apr 12, 201935.2335.5035.0035.1835.0512,500
Apr 11, 201935.5535.5534.5534.9234.7913,100
Apr 10, 201934.7335.5534.6535.5235.3915,600
Apr 09, 201934.8734.9334.4534.6134.4838,100
Apr 08, 201934.7635.1234.2134.9234.7914,700
Apr 05, 201933.9235.4433.9234.9234.7927,700
Apr 04, 201934.2334.9234.2334.6934.5610,400
Apr 03, 201933.7234.2833.5634.2434.1121,900
Apr 02, 201933.2633.6533.1933.3233.2013,000
Apr 01, 201932.7333.8732.3233.2533.1339,800
Mar 29, 201932.9432.9431.5132.3832.2658,300
Mar 28, 201931.6532.7031.6032.6332.5112,500
Mar 27, 201932.2132.5431.3931.4431.3223,500
Mar 26, 201931.1432.3230.8332.1932.0729,700
Mar 25, 201930.9231.6530.6530.9730.8625,200
Mar 22, 201932.5632.7030.8330.9330.8229,500
Mar 21, 201933.2933.8332.6832.7532.6315,700
Mar 20, 201932.9333.7832.2833.3033.1828,900
Mar 19, 201933.2533.5532.6532.9832.8623,400
Mar 18, 201932.7533.3832.6033.1233.0037,800
Mar 15, 201933.0533.3032.5832.7332.6156,300
Mar 14, 201932.9133.1332.7633.0732.9518,700
Mar 13, 201933.3933.5132.6832.9932.8728,300
Mar 12, 201934.0534.0533.2033.3133.1914,700
Mar 11, 201933.1934.8832.9833.8633.7435,300
Mar 08, 201933.0133.5732.5032.9032.7827,000
Mar 07, 201933.6034.0132.1933.4333.3122,000
Mar 06, 201933.6034.2432.4233.4933.3741,600
Mar 05, 201937.4037.4032.9233.5633.44106,600
Mar 04, 201931.9732.5031.2731.7431.6243,300
Mar 01, 201931.8832.3531.4531.7031.5823,200
Feb 28, 201932.0232.6931.7931.7931.6711,700
Feb 27, 201931.8633.0431.8632.2632.1413,600
Feb 26, 201932.4732.8631.8132.0631.9425,100
Feb 25, 201933.7833.9632.2432.2432.1224,100
Feb 22, 201933.7534.0433.2933.5033.3826,900
Feb 21, 201934.3034.3033.4433.4533.3313,500
Feb 20, 201934.3434.7734.0634.2434.1114,000
Feb 19, 201933.9234.7033.8334.3534.2237,200
Feb 15, 201933.4534.1033.2333.9233.8027,900
Feb 14, 201933.8033.8033.1933.1933.0712,600
Feb 14, 20190.125 Dividend
Feb 13, 201933.4534.4933.1233.2232.9720,400
Feb 12, 201933.4133.4832.8033.4433.1913,500
Feb 11, 201932.4232.7531.5632.3732.1328,200
Feb 08, 201932.7333.1132.4532.4532.217,900
Feb 07, 201933.3233.3931.9932.7432.5011,800
Feb 06, 201933.2334.0633.2333.5533.3012,200
Feb 05, 201932.9733.3732.8433.2332.9821,400
Feb 04, 201932.5632.9232.2632.8832.6432,600
Feb 01, 201932.5532.7332.1132.5532.3118,100
Jan 31, 201931.5132.8431.3932.4832.2430,700
Jan 30, 201931.1931.7630.8431.5631.3336,900
Jan 29, 201931.3531.3530.8031.0030.777,500
Jan 28, 201931.4231.5830.8431.0830.8516,400
Jan 25, 201931.4831.9031.3031.6031.374,600
Jan 24, 201931.2731.7631.0431.2731.0411,500
Jan 23, 201931.2331.6131.0931.4131.1814,000
Jan 22, 201930.9531.8230.5531.0130.7868,000
Jan 18, 201931.0331.9430.6031.2030.9749,500
Jan 17, 201931.1631.3330.7431.1230.8959,300
Jan 16, 201931.3932.1631.2431.4631.2323,700
Jan 15, 201931.6432.0831.2131.5831.3519,800
Jan 14, 201932.1132.6131.6531.6531.4217,100
Jan 11, 201931.8932.6231.8932.3432.1012,600
Jan 10, 201932.2032.5131.9232.1831.9411,000
Jan 09, 201932.5632.8932.2532.3932.1514,000
Jan 08, 201932.0432.7131.8932.4732.2317,100
Jan 07, 201931.7032.3331.4331.7731.5316,500
Jan 04, 201930.4331.7730.3231.6731.4424,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...