PKOH

Park-Ohio Holdings Corp. Historical Stock Prices

$46.24
*  
0.30
0.64%
Get PKOH Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PKOH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PKOH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.70  47.50  46.08  46.24 31,633
05/04/2015 46.7 47.5 46.08 46.24 31,633
05/01/2015 46.43 47.32 45.44 46.54 31,452
04/30/2015 47.73 48.39 46.03 46.33 43,444
04/29/2015 49.08 49.26 47.77 48.09 30,211
04/28/2015 50.03 50.7499 49.08 49.35 26,040
04/27/2015 50 50.65 49.49 50.18 37,285
04/24/2015 49.96 50.55 49.63 49.98 23,467
04/23/2015 50.18 50.51 49.81 50.39 28,982
04/22/2015 49.78 50.94 49.76 50.28 20,760
04/21/2015 50.2 50.25 49.75 49.81 26,874
04/20/2015 48.99 50.49 48.636 50.19 25,429
04/17/2015 49.12 49.15 48.3 48.84 28,925
04/16/2015 49.63 49.97 48.56 49.56 50,504
04/15/2015 51.12 51.63 49 49.63 48,639
04/14/2015 49.41 51.34 49.3 51.12 49,348
04/13/2015 51.21 51.48 48.89 49.04 27,180
04/10/2015 50.91 51.87 50.71 50.98 22,226
04/09/2015 52.42 52.97 49.3 50.94 47,936
04/08/2015 53 53 51.61 52.09 27,723
04/07/2015 51.31 53.25 51.2101 52.75 55,000
04/06/2015 52.11 52.5 51.24 51.84 31,032
04/02/2015 53.6 54.66 52.12 52.38 35,738
04/01/2015 52.28 53.36 51.93 53.14 44,466
03/31/2015 51.98 52.86 50.39 52.67 122,093
03/30/2015 52.33 52.82 51.3 51.98 39,290
03/27/2015 52.71 53.2115 52 52.33 21,691
03/26/2015 52.14 53.02 52.02 52.71 31,495
03/25/2015 52.57 53.85 52.01 52.16 54,419
03/24/2015 51.99 52.96 51.6301 52.22 33,086
03/23/2015 52.32 53.27 51.63 52.08 47,979
03/20/2015 49.91 52.78 49.75 52.24 66,100
03/19/2015 50.62 50.698 49.25 49.78 41,226
03/18/2015 50.13 50.9 49.03 50.5 35,217
03/17/2015 48.83 51.86 48.8 50.43 85,787
03/16/2015 49.99 50.04 46.86 49 211,513
03/13/2015 57.53 57.53 55.27 56.14 28,144
03/12/2015 56.4 57.99 55.99 57.92 19,844
03/11/2015 55.85 56.75 55.51 55.82 14,288
03/10/2015 57.38 57.87 54.96 55.05 34,664
03/09/2015 57.5 58.39 57.22 58.35 14,299
03/06/2015 55.24 58.4 55.24 56.82 23,609
03/05/2015 55.23 56.09 54.45 55.9 20,179
03/04/2015 56.03 56.03 55.2 55.53 12,027
03/03/2015 56.86 56.86 55.36 56.11 16,438
03/02/2015 57.42 58.14 56.94 57.26 17,492
02/27/2015 57.39 57.76 56.31 57.75 23,526
02/26/2015 57.77 57.92 56.61 57.39 14,662
02/25/2015 59.16 59.16 57 57.69 13,401
02/24/2015 56.29 57.83 56.29 57.81 18,783
02/23/2015 56.1 56.1 54.89 55.76 10,580
02/20/2015 56.48 56.48 54.89 56.16 13,051
02/19/2015 56.01 57.15 56.01 56.25 11,223
02/18/2015 55.49 56.46 55.49 56.21 15,416
02/17/2015 57 57.47 55.41 55.72 13,408
02/13/2015 58.66 58.66 55.25 56.77 29,807
02/12/2015 55.39 56.83 53.44 56.43 18,364
02/11/2015 54.32 55.92 52.61 54.68 21,479
02/10/2015 56.27 56.41 54.2 54.3 31,665
02/09/2015 56.68 57.74 55.31 55.56 20,917
02/06/2015 58 59.49 56.68 57.53 40,425
02/05/2015 56.65 57.86 56.3 57.86 31,021
02/04/2015 56.17 58.01 55.84 56.23 20,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?