PKOH

Park-Ohio Holdings Corp. Historical Stock Prices

$59.201
*  
0.159
0.27%
Get PKOH Alerts
*Delayed - data as of Aug. 1, 2014 12:47 ET  -  Find a broker to begin trading PKOH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PKOH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:47  59.32  60.15  59.01  59.201 23,819
07/31/2014 59.64 60.18 59.31 59.36 160,984
07/30/2014 60.8 60.8 59.93 60.08 17,828
07/29/2014 60.63 60.71 59.97 60.09 28,538
07/28/2014 60.5 60.73 59.87 60.16 40,597
07/25/2014 60.1 61.1 60.01 60.39 36,413
07/24/2014 60.36 61.65 59.94 60.62 49,444
07/23/2014 59 61.85 59 60.83 33,124
07/22/2014 60.82 61.41 59.52 60.98 21,615
07/21/2014 60.37 60.51 59.99 60.32 23,003
07/18/2014 59.05 61.07 59.05 60.62 32,537
07/17/2014 59.15 59.98 58.99 59.28 51,563
07/16/2014 59.83 59.98 59.2601 59.42 29,136
07/15/2014 59.52 59.84 58.86 59.26 81,546
07/14/2014 59.72 60.32 59.546 60.01 45,719
07/11/2014 59.03 59.39 58.81 58.99 37,004
07/10/2014 58.83 59.53 58.62 59.02 38,138
07/09/2014 59.96 59.96 58.975 59.43 30,759
07/08/2014 59.1 59.85 58.51 59.52 42,808
07/07/2014 59.46 63.29 58.9878 59.51 49,963
07/03/2014 59.28 60.12 58.75 59.87 18,373
07/02/2014 59.29 60.16 58.6 58.88 43,302
07/01/2014 58.65 60.44 58.41 59.5 46,505
06/30/2014 58.44 58.61 57.32 58.11 26,347
06/27/2014 56.95 59 56.95 58.81 53,174
06/26/2014 58.2 58.2 56.81 57.47 19,452
06/25/2014 57.51 58.31 57.25 57.97 23,286
06/24/2014 57.61 58.89 57.34 57.98 51,710
06/23/2014 58.18 58.65 57.02 58.04 39,411
06/20/2014 58.48 58.48 57.5 57.95 38,426
06/19/2014 58.27 58.4599 57.6 58.03 18,774
06/18/2014 57.15 58.54 56.57 58.21 24,452
06/17/2014 56.69 57.6 56.53 57.28 26,574
06/16/2014 57.24 57.6 56.1 57.02 32,353
06/13/2014 57.48 57.82 57 57.17 39,356
06/12/2014 57.88 58.235 57 57.52 31,494
06/11/2014 58.05 58.48 57.4 57.85 50,993
06/10/2014 58.2 58.7 57.7531 58.33 20,943
06/09/2014 57.75 58.7 57.73 58.14 33,567
06/06/2014 56.46 57.8948 56.36 57.86 37,431
06/05/2014 53.51 56.81 53.51 55.98 49,485
06/04/2014 52.99 53.76 51.99 53.11 50,457
06/03/2014 52.1 53.56 51.51 53.08 70,124
06/02/2014 52.73 53.68 50.98 52.29 30,538
05/30/2014 53.4 53.93 52.05 52.68 20,939
05/29/2014 53.62 53.62 52.81 53.31 32,794
05/28/2014 52.27 53.48 51.41 53.26 31,667
05/27/2014 52.11 52.49 51.77 52.16 31,519
05/23/2014 51.17 52.585 51.17 51.52 35,474
05/22/2014 50.97 51.155 50.62 51.05 18,447
05/21/2014 51.04 52.95 50.43 51.07 30,621
05/20/2014 51.73 51.73 50.14 51.09 47,135
05/19/2014 51.8 53.21 51.5701 51.89 27,492
05/16/2014 51.08 52.31 50.59 52.18 30,039
05/15/2014 52.09 52.09 50.04 51.21 28,178
05/14/2014 53.8 53.89 51.84 52.19 30,529
05/13/2014 55.35 55.35 53.64 53.66 60,006
05/12/2014 53.403 56 53.403 55.35 33,456
05/09/2014 53.07 54.39 52.29 54.27 46,508
05/08/2014 54.27 54.7 53.08 53.21 64,209
05/07/2014 53.99 54.954 53.27 54.56 58,138
05/06/2014 56 56 53.11 54.41 117,761
05/05/2014 56.42 57.97 56.42 57.57 53,643
05/02/2014 57.98 58.94 57.02 57.64 47,971
05/01/2014 58.58 58.71 56.74 57.99 36,557
04/30/2014 57.09 58.72 56.861 58.39 24,983
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?