PKOH

Historical Stock Prices

$57.75
*  
0.36
0.63%
Get PKOH Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PKOH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/03/2015 52.19 57.39 52.19 56.84 27,850
02/02/2015 53.91 54.07 50.01 52.21 67,676
01/30/2015 54.13 55.19 53.18 53.43 27,363
01/29/2015 53.29 54.5 52.3 54.5 19,278
01/28/2015 55.92 55.92 53.31 53.36 17,972
01/27/2015 56.89 56.89 54.1 55.46 22,875
01/26/2015 55.23 56.62 54.16 56.39 16,793
01/23/2015 57.12 57.12 54.62 55.79 15,693
01/22/2015 55.31 57.44 54.32 56.95 19,472
01/21/2015 55.13 56 54.67 54.96 14,022
01/20/2015 54.88 55.92 53.9959 55.5 27,595
01/16/2015 54.3 55.1299 53.87 55.05 25,690
01/15/2015 56 56 54.26 54.5 35,158
01/14/2015 57.25 57.33 56.24 56.46 27,316
01/13/2015 57.7 59.2 56.37 57.9 24,626
01/12/2015 59.06 59.17 57.08 57.68 38,935
01/09/2015 60.18 61.03 58.65 58.92 36,285
01/08/2015 58.75 60.21 58.62 60.04 19,668
01/07/2015 60.5 60.5 57.4 58.74 29,759
01/06/2015 59.75 60.71 59.49 60.01 27,378
01/05/2015 60.68 61.86 59.524 59.76 34,422
01/02/2015 62.98 62.98 60.37 61.33 35,266
12/31/2014 64.17 64.93 62.66 63.03 35,185
12/30/2014 64.45 65.24 64.08 64.33 32,246
12/29/2014 62.48 65.08 62.48 64.74 18,999
12/26/2014 62.45 63.92 61.69 62.46 15,938
12/24/2014 62.68 62.68 62.03 62.28 10,069
12/23/2014 61.91 63.59 60.84 62.79 25,920
12/22/2014 60.95 61.775 59.97 61.76 20,638
12/19/2014 60.84 61.29 60.44 60.67 64,042
12/18/2014 61.21 61.7035 60.17 60.99 31,026
12/17/2014 58.97 61.12 58.805 60.51 34,266
12/16/2014 59.08 61.15 58.67 59.33 30,316
12/15/2014 60.14 61.09 58.65 59.4 21,547
12/12/2014 59.62 60.66 59.36 59.63 25,571
12/11/2014 60.88 61.58 60.12 60.29 26,127
12/10/2014 60.22 62.1825 60.16 60.37 37,763
12/09/2014 58.76 61.39 57.26 60.64 29,176
12/08/2014 60 60.88 59.55 59.56 16,809
12/05/2014 60.12 61.01 59.81 60 18,429
12/04/2014 59.54 60.96 59.54 60.28 19,301
12/03/2014 57.066 60.18 57.066 59.96 21,709
12/02/2014 55.53 58.79 55.31 58.65 18,621
12/01/2014 56.14 56.14 54.8201 55.26 21,548
11/28/2014 57.12 57.59 55.71 56.17 8,490
11/26/2014 57.7 58.25 56.5 57.29 36,058
11/25/2014 57.35 58 57.1353 57.98 9,655
11/24/2014 57.22 57.72 56.05 57.62 26,263
11/21/2014 57.98 57.98 56.26 56.74 16,052
11/20/2014 56.96 57.31 56.35 57.03 9,734
11/19/2014 57.28 57.68 55.12 56.95 19,209
11/18/2014 57 58.27 57 57.31 24,187
11/17/2014 57.65 57.65 56.35 56.73 12,917
11/14/2014 57.89 58.23 56.67 57.55 21,189
11/13/2014 57.75 58.79 56.84 58.02 20,522
11/12/2014 58.6 58.99 57.56 58.17 23,738
11/11/2014 53.85 58.89 52.31 58.44 39,774
11/10/2014 59 59.22 57.05 58.6 38,394
11/07/2014 59.08 59.99 58.3801 58.68 23,796
11/06/2014 55.43 58.94 53.73 58.75 48,819
11/05/2014 52.51 57.03 51.1101 55.12 72,397
11/04/2014 53.52 55.23 53.1 54.99 53,359
11/03/2014 53.11 54.44 52.58 53.81 27,746
10/31/2014 53.5 53.79 52.95 53.11 43,693
10/30/2014 52.02 52.91 51.56 52.32 34,421
10/29/2014 53.78 53.78 51.61 52.04 22,457
10/28/2014 50.38 54.25 50.38 53.86 46,537
10/27/2014 49.3 50.1 48.42 50.08 25,554
10/24/2014 49.73 50.05 49.1441 49.91 16,247
10/23/2014 49.19 50.03 48.44 49.51 29,888
10/22/2014 49.19 49.19 47.263 48.64 27,367
10/21/2014 48.15 49.153 48.15 48.94 20,273
10/20/2014 47.88 48.82 47.09 47.96 32,640
10/17/2014 47.81 49 46.92 48 53,614
10/16/2014 45.99 47.3865 45.99 47.24 33,712
10/15/2014 45.66 47.04 45.01 46.74 39,675
10/14/2014 45.71 46.88 45.71 46.63 37,024
10/13/2014 45.21 46.55 45.085 45.28 35,580
10/10/2014 45.25 46.3 44.95 45.01 24,820
10/09/2014 46.68 46.68 45.04 45.36 28,381
10/08/2014 45.315 47.09 44.77 46.82 52,445
10/07/2014 47.07 47.07 45.585 45.72 32,372
10/06/2014 47.74 47.99 46.98 47.55 24,666
10/03/2014 48.33 48.41 47.57 47.72 21,779
10/02/2014 47 48.19 47 47.84 28,768
10/01/2014 47.88 47.9 45.93 47 46,527
09/30/2014 49.52 50.38 47.82 47.86 84,017
09/29/2014 49.42 50 47.21 49.69 58,728
09/26/2014 48 50.09 47.9 49.87 56,757
09/25/2014 48.503 49.785 47.67 47.92 76,192
09/24/2014 49.639 49.75 48.5 48.88 48,884
09/23/2014 50.27 50.95 49.26 49.58 45,220
09/22/2014 52.5 52.5 50.6 50.74 32,891
09/19/2014 53.75 53.75 52.7 52.82 118,162
09/18/2014 53.38 56.14 52.8 53.75 22,402
09/17/2014 54.25 54.73 52.92 53.33 38,248
09/16/2014 54.08 54.675 54 54.28 41,026
09/15/2014 56.24 56.25 54.31 54.33 42,162
09/12/2014 56.36 56.73 55.94 56.13 41,461
09/11/2014 56.01 56.81 55.69 56.38 49,996
09/10/2014 56.28 56.89 56.03 56.17 24,361
09/09/2014 57.52 57.52 55.5 56.39 44,204
09/08/2014 57.37 57.87 57.27 57.63 23,645
09/05/2014 57.7 58.29 57.23 57.71 24,826
09/04/2014 57.67 58.61 57.62 57.98 27,492
09/03/2014 59.45 59.45 57.5 57.7 28,117
09/02/2014 58.25 59.25 58.25 59 16,941
08/29/2014 58 58.17 57.45 58.04 31,286
08/28/2014 58.06 58.19 57.6 57.82 21,258
08/27/2014 58.29 58.56 57.62 58.2 31,151
08/26/2014 58.49 58.578 57.67 57.88 34,578
08/25/2014 58.26 58.72 57.43 58.23 40,502
08/22/2014 57.68 58.61 57.53 58.26 38,537
08/21/2014 58.04 58.04 57.5 57.99 30,343
08/20/2014 57.71 58.23 57.44 57.85 36,647
08/19/2014 58.03 58.67 57.88 58.28 20,798
08/18/2014 58.23 58.55 57.43 58.13 44,555
08/15/2014 58.12 58.15 57.16 57.81 44,805
08/14/2014 57.85 58.18 57.53 57.96 24,935
08/13/2014 57.34 57.89 57.15 57.86 34,408
08/12/2014 57.89 57.89 55.38 57.51 103,428
08/11/2014 59.5 60.37 59.28 59.95 59,583
08/08/2014 58.65 59.55 58.41 59.45 35,999
08/07/2014 58.68 59.33 58.3 58.77 31,100
08/06/2014 58.12 59.25 58.12 58.75 20,806
08/05/2014 58.35 59.1 58.08 58.74 38,507
08/04/2014 58.99 59.64 57.09 58.98 39,272
08/01/2014 59.32 60.15 58.785 59.11 107,533
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
04/29/2014 58.1 58.776 57.12 57.64 26,473
04/28/2014 58.33 59.03 56.66 58.04 25,825
04/25/2014 59.17 59.17 57.7 58.4 38,277
04/24/2014 60.33 60.65 58.99 59.65 27,100
04/23/2014 60.02 61.27 59.53 60.66 31,803
04/22/2014 59.46 60.49 59.17 60.36 17,473
04/21/2014 60.54 61.14 59.23 59.54 45,255
04/17/2014 59.37 61.23 59.37 60.67 29,970
04/16/2014 58.07 59.95 57.6601 59.38 34,452
04/15/2014 57.32 57.94 56.27 57.75 43,866
04/14/2014 57.41 58 56.88 57.52 31,330
04/11/2014 57.44 58.97 56.55 57.03 29,758
04/10/2014 59.62 59.96 57.6075 58.04 93,237
04/09/2014 58.39 59.67 58.03 59.45 48,484
04/08/2014 57 58.95 57 58.35 60,068
04/07/2014 59.6 59.9 56.261 56.98 44,833
04/04/2014 61.4 61.4 58.91 59.75 59,038
04/03/2014 60.4 61.21 60 60.6 32,584
04/02/2014 59.82 60.9 59.32 60.55 42,921
04/01/2014 56.75 60.29 56.45 59.58 107,423
03/31/2014 54.83 56.59 54.55 56.15 55,666
03/28/2014 54.8 56.12 54.35 54.72 38,990
03/27/2014 53.83 55.195 53.22 54.91 55,591
03/26/2014 54.92 54.92 53.48 53.81 48,202
03/25/2014 55 56.29 54.25 54.73 56,411
03/24/2014 56.08 56.2 53.881 54.55 55,967
03/21/2014 56.34 57.5 55.2 55.51 73,158
03/20/2014 56.79 57.07 55.39 56.29 43,926
03/19/2014 56.93 57.6815 55.58 56.2 24,003
03/18/2014 55.74 57.24 55.61 57.21 24,502
03/17/2014 54.71 58.765 54.33 56.33 50,459
03/14/2014 54.64 55.25 54.24 55.06 31,299
03/13/2014 54.62 55 53.63 54.66 26,310
03/12/2014 54.39 55.1 54.045 54.59 44,494
03/11/2014 50.95 55.66 50.9 54.72 90,525
03/10/2014 52.1 52.52 51.53 52.45 41,548
03/07/2014 52.6 53 52.15 52.43 16,803
03/06/2014 52.95 53.05 52.3755 52.49 23,202
03/05/2014 53.06 53.9145 50.94 52.52 33,551
03/04/2014 53.15 54.97 46 53.06 78,155
03/03/2014 52.18 53.15 51.37 52.53 94,411
02/28/2014 51.12 53.23 51 52.64 68,323
02/27/2014 50.2 51.5 50.2 51.08 25,212
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?