PKOH

Park-Ohio Holdings Corp. Historical Stock Prices

$60.83
*  
0.15
0.25%
Get PKOH Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  60.94  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
02/26/2014 51.16 51.49 49.91 50.39 29,653
02/25/2014 49.92 51.62 49.86 51.34 44,429
02/24/2014 49.39 49.935 49.11 49.76 33,375
02/21/2014 48.77 49.73 48.57 49.51 44,728
02/20/2014 48.1 48.9 48.08 48.49 39,827
02/19/2014 47.76 48.49 47.76 48.24 38,811
02/18/2014 47.59 48.33 47.39 48.06 32,714
02/14/2014 48.07 48.36 46.8 47.5 48,927
02/13/2014 45.62 49.15 45.24 48.36 57,547
02/12/2014 43.97 46 43.77 45.69 35,418
02/11/2014 44.51 44.51 43.11 44.06 39,975
02/10/2014 44.15 44.68 43.4202 44.52 36,813
02/07/2014 44.73 45.2352 43.51 44.365 43,640
02/06/2014 44.78 45.03 43.39 44.67 38,890
02/05/2014 45.83 45.83 44.27 44.51 37,979
02/04/2014 45.39 46.48 45.15 46.13 43,418
02/03/2014 47.86 47.92 44.5 45.41 70,428
01/31/2014 48.02 48.57 47.051 47.8 49,275
01/30/2014 48.81 49.76 47.9 48.96 35,240
01/29/2014 48.99 51.03 48.16 48.23 27,416
01/28/2014 48.51 49.23 48.2 49.23 33,865
01/27/2014 50.32 50.62 48.56 48.59 33,345
01/24/2014 50.65 50.85 49.35 50.33 61,832
01/23/2014 50.99 51.345 50.725 50.92 27,102
01/22/2014 51.48 51.72 50.95 51.12 19,597
01/21/2014 51.35 51.81 50.85 51.3 24,833
01/17/2014 51.17 51.5 50.61 50.97 18,205
01/16/2014 50.9 51.2 50.75 51.1 23,453
01/15/2014 50.91 51.39 50.72 50.9 35,798
01/14/2014 50.965 51.6 50.81 51.24 29,217
01/13/2014 51.26 51.41 50.74 50.85 59,962
01/10/2014 51.33 51.7 50.73 51.25 26,544
01/09/2014 51.13 51.5 50.405 51.19 34,448
01/08/2014 50.73 51.34 50.73 51.05 24,041
01/07/2014 50.86 51.63 50.426 50.75 37,106
01/06/2014 51.13 51.5 50.51 50.59 52,088
01/03/2014 51.28 51.65 50.6 50.98 41,923
01/02/2014 51.72 51.72 50.29 51.29 62,266
12/31/2013 51.21 53.32 51.21 52.4 157,953
12/30/2013 50.39 50.99 50.39 50.7 33,104
12/27/2013 51.57 51.57 50.2105 50.58 27,107
12/26/2013 51.6 52.22 51.11 51.36 19,612
12/24/2013 50.99 52.21 50.99 51.42 10,390
12/23/2013 50.5 51.29 50 51.06 48,073
12/20/2013 49.34 51.43 48.98 49.89 104,586
12/19/2013 49.84 49.96 49.08 49.1 34,093
12/18/2013 48.75 49.84 48.62 49.76 49,220
12/17/2013 48.26 48.985 47.992 48.645 22,944
12/16/2013 47.61 48.23 47.4 48.21 44,718
12/13/2013 46.96 47.99 46.71 47.21 40,499
12/12/2013 47.03 47.51 46.79 46.93 47,049
12/11/2013 46.51 47.29 46.06 46.99 41,632
12/10/2013 47.23 47.23 45.9 46.47 78,800
12/09/2013 47.3 47.73 46.92 47.22 135,608
12/06/2013 44.8 45.94 44.75 45.67 97,945
12/05/2013 44.76 44.78 44.3532 44.73 19,249
12/04/2013 44.33 44.75 43.78 44.5 38,587
12/03/2013 43.45 44.96 43.45 44.46 55,552
12/02/2013 42.58 44.21 42.58 43.65 35,647
11/29/2013 42.17 42.99 42.02 42.58 21,397
11/27/2013 41.11 43.92 41.02 42.28 32,261
11/26/2013 41 41.33 41 41.13 29,106
11/25/2013 40.35 41.34 40.35 41 24,713
11/22/2013 40.88 40.93 40.03 40.53 34,963
11/21/2013 39.56 41.09 39.5 40.75 33,347
11/20/2013 39.17 39.84 38.7 39.33 16,471
11/19/2013 38.34 39.08 38.17 38.88 37,629
11/18/2013 38.49 38.8 37.78 38.4 25,940
11/15/2013 38 38.67 37.72 38.47 19,458
11/14/2013 37.56 38.49 37.56 38.1 9,754
11/13/2013 37.72 38.47 36.19 37.67 43,167
11/12/2013 38.6 38.78 37.6 38.2 17,860
11/11/2013 38.07 38.99 37.39 38.67 10,412
11/08/2013 37.76 38.5 37.76 38.2 28,842
11/07/2013 38.65 39.09 37.69 37.7 32,811
11/06/2013 38.53 38.74 38.08 38.58 25,885
11/05/2013 41.27 41.27 37.8 38.19 65,361
11/04/2013 41.99 42.29 41.21 41.77 37,292
11/01/2013 41.3 42.2 40.6 41.63 34,656
10/31/2013 41.25 42.19 40.63 41.41 30,151
10/30/2013 41.24 42.5 40.351 41.26 32,383
10/29/2013 41.25 41.5 40.95 41.26 24,085
10/28/2013 40.3 41.25 40.3 41.18 33,582
10/25/2013 40.03 40.61 39.75 40.3 28,197
10/24/2013 38.63 40.219 38.63 39.9 36,390
10/23/2013 39.44 39.76 39.14 39.37 15,806
10/22/2013 40.18 40.4 39.48 39.66 24,240
10/21/2013 39.61 40.25 39.46 39.8 27,584
10/18/2013 40.25 40.41 39.52 39.86 23,225
10/17/2013 40.95 41.96 39.66 39.85 34,368
10/16/2013 39.46 41.59 39.305 41.09 30,500
10/15/2013 39.5 39.75 38.581 39.2 12,961
10/14/2013 38.48 39.73 38.48 39.58 18,649
10/11/2013 37.76 38.85 37.64 38.85 19,526
10/10/2013 37.19 38.15 37.19 37.89 17,950
10/09/2013 37.06 37.45 36.5 36.67 22,675
10/08/2013 37.3 37.35 36.81 36.97 39,035
10/07/2013 37.46 37.75 36.8 37.25 14,088
10/04/2013 37.7 38.38 37.49 37.83 18,696
10/03/2013 38.25 38.85 37.52 37.78 20,795
10/02/2013 39.44 39.999 38.4 38.71 33,853
10/01/2013 38.42 39.99 38.4 39.94 30,536
09/30/2013 38.11 38.75 38.11 38.42 34,594
09/27/2013 38.12 38.5 38.12 38.44 15,154
09/26/2013 38.28 38.5 38.1201 38.43 15,550
09/25/2013 38.15 38.5 37.975 38.26 11,838
09/24/2013 37.4 38.3 37.2 38.19 17,789
09/23/2013 37.16 37.58 36.32 37.58 16,928
09/20/2013 36.93 37.49 36.7 36.93 36,433
09/19/2013 36.112 36.93 36.112 36.89 13,082
09/18/2013 36.46 37.1 36.43 36.88 24,469
09/17/2013 36 36.4 36 36.37 27,400
09/16/2013 35.56 36.33 35.22 35.84 15,666
09/13/2013 35.62 36.055 35.288 35.4 33,702
09/12/2013 35.75 35.98 35.324 35.4 34,085
09/11/2013 35.3 36.099 35.3 35.9 29,688
09/10/2013 35.14 35.385 35.14 35.28 14,714
09/09/2013 34.7 35.24 34.483 35.24 20,794
09/06/2013 34.86 35.11 34.442 34.7 27,620
09/05/2013 35.29 35.29 34.35 34.56 16,028
09/04/2013 34.39 35.27 34.39 35.26 11,116
09/03/2013 34.76 34.99 34.42 34.53 7,254
08/30/2013 33.84 34.75 33.84 34.57 20,960
08/29/2013 34.19 34.59 33.71 33.97 12,378
08/28/2013 32.75 34.33 32.75 34.19 28,010
08/27/2013 33.65 34.54 32.41 32.79 29,511
08/26/2013 34.61 35.39 33.85 34.22 24,412
08/23/2013 34.36 34.61 33.8701 34.55 20,516
08/22/2013 33.3 34.6 33.3 34.29 8,549
08/21/2013 33.56 34.58 33.21 33.95 14,292
08/20/2013 34.06 34.3 33.56 33.87 13,959
08/19/2013 33.81 34.73 33.43 33.98 30,526
08/16/2013 33.71 34.1468 33.65 34.05 20,953
08/15/2013 33.43 33.83 33.02 33.54 22,945
08/14/2013 34 34 33.7 33.73 17,935
08/13/2013 33.44 34.02 33.31 33.92 36,534
08/12/2013 32.95 33.26 31.285 33.11 31,511
08/09/2013 34.02 34.02 32.66 33.1 38,971
08/08/2013 34.99 35.73 34.72 34.96 12,311
08/07/2013 35.77 36.01 34.31 34.44 16,997
08/06/2013 36.2 36.31 35.5 36.21 14,029
08/05/2013 34.13 36.9 34.13 36.24 9,246
08/02/2013 36.19 36.32 35.5 36 27,436
08/01/2013 35.37 36.61 35.181 36.2 35,994
07/31/2013 35.06 36.4334 34.23 35.13 34,430
07/30/2013 36.11 36.59 34.72 34.76 18,721
07/29/2013 36.64 37.2 35.97 35.98 9,669
07/26/2013 37.15 37.96 36.64 36.69 29,303
07/25/2013 36.72 37.64 36.24 37.63 26,242
07/24/2013 37.48 38.19 36.67 36.71 15,946
07/23/2013 37.47 37.55 37.1 37.4 13,342
07/22/2013 37.43 37.69 36.96 37.15 15,916
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?