PKOH

Historical Stock Prices

$34.15
*  
0.05
0.15%
Get PKOH Alerts
*Delayed - data as of Sep. 4, 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 04-SEP-2014 TO 04-SEP-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.
09/04/2015 33.64 34.615 33.35 34.15 31,309
09/03/2015 34.72 35.16 34.02 34.1 33,874
09/02/2015 34.76 35.22 34.11 34.69 60,869
09/01/2015 35.22 35.79 34.34 34.55 55,235
08/31/2015 35.46 36.25 35.19 36.06 43,057
08/28/2015 34.72 36.3014 34.65 35.83 47,549
08/27/2015 34.28 35.2634 33.81 34.97 60,875
08/26/2015 34.94 34.94 33.5 33.99 71,444
08/25/2015 36.57 36.57 34 34.13 104,446
08/24/2015 35.8 37.51 35.47 35.56 83,915
08/21/2015 38.22 38.73 36.8 37.5 62,532
08/20/2015 39.37 41.924 38.68 38.68 42,514
08/19/2015 40.66 40.834 39.45 39.78 53,004
08/18/2015 42.81 42.98 40.38 40.7 108,001
08/17/2015 42.94 42.94 41.53 42.31 36,266
08/14/2015 41.97 43.19 41.45 42.36 30,213
08/13/2015 41.59 42.43 41.22 41.67 43,600
08/12/2015 41.8 42.28 41.38 41.76 40,610
08/11/2015 42.25 46.6 41.17 42.4 60,203
08/10/2015 41.89 45 41 42.42 80,007
08/07/2015 42.95 46.78 40.71 42.55 53,368
08/06/2015 42.65 43.33 42.3 43.13 41,056
08/05/2015 43.03 43.9 42.21 42.67 40,200
08/04/2015 43.36 43.74 41.86 43.04 36,730
08/03/2015 45.21 46.16 42.86 43.44 61,428
07/31/2015 45 48.89 44.52 44.91 48,210
07/30/2015 44.28 45.09 43.54 44.93 72,859
07/29/2015 44.08 45.285 44.08 44.4 71,469
07/28/2015 44.02 44.76 43.02 44.4 62,444
07/27/2015 44.18 44.7 43.11 43.98 33,685
07/24/2015 45.58 45.58 43.82 44.45 66,300
07/23/2015 48 48 45.2697 45.57 35,529
07/22/2015 48 48.53 47.41 47.89 30,735
07/21/2015 50.17 51.17 48.21 48.27 74,623
07/20/2015 50.49 51.5 49.68 50.43 41,247
07/17/2015 50.69 50.9699 49.16 50.14 38,663
07/16/2015 49.82 50.81 49.82 50.58 34,248
07/15/2015 51.06 51.08 49.19 49.51 55,910
07/14/2015 50.23 51.402 50.21 50.97 24,679
07/13/2015 50.54 51.16 50.05 50.88 26,833
07/10/2015 48.71 50.18 48.71 49.93 25,286
07/09/2015 49.92 50.568 48.11 48.36 53,373
07/08/2015 48.28 49.82 48.28 49.46 40,868
07/07/2015 48.43 48.97 47.63 48.78 44,699
07/06/2015 48.06 49.13 48.06 48.4 47,957
07/02/2015 48.77 49.29 48.1 48.55 21,129
07/01/2015 49.21 49.21 47.7 48.82 46,332
06/30/2015 49.06 49.277 48.11 48.46 69,799
06/29/2015 50.45 51.21 48.49 48.72 70,350
06/26/2015 51.72 52.27 51.18 51.39 79,817
06/25/2015 52.42 52.42 50.01 51.85 55,003
06/24/2015 53.34 53.78 51.78 52.32 36,004
06/23/2015 54.35 54.49 52.9 53.84 45,760
06/22/2015 54.17 55.31 53.261 54.35 57,987
06/19/2015 52.6 54.2392 51.91 53.69 71,186
06/18/2015 49.81 52.51 48.83 52.45 92,145
06/17/2015 50.91 50.91 49.29 49.7 46,472
06/16/2015 50.23 51.08 50.12 50.51 25,642
06/15/2015 50.78 51.555 50.14 50.81 55,735
06/12/2015 50.76 51.86 50.38 51.16 44,732
06/11/2015 50.66 51.62 50.3 51.08 16,700
06/10/2015 49.5 51.22 49.23 50.64 23,634
06/09/2015 49.18 50.66 48.34 48.93 16,240
06/08/2015 47.87 50 47.87 49.37 21,666
06/05/2015 49.09 50 48.08 49.1 23,912
06/04/2015 49.34 50.13 48.51 48.83 20,851
06/03/2015 48.74 50.14 48.23 49.79 29,064
06/02/2015 47.82 49.5 47.82 48.33 37,045
06/01/2015 48.51 48.66 47.35 47.89 21,414
05/29/2015 48.32 48.71 47.15 48.01 30,040
05/28/2015 48.5 48.7 48.05 48.14 34,092
05/27/2015 47.3 49.16 47.11 48.94 47,976
05/26/2015 46.57 47.5105 46.37 46.92 37,619
05/22/2015 48.5 48.82 46.78 46.8 33,234
05/21/2015 47.71 48.5 47.5 48.18 38,204
05/20/2015 47.91 48.9064 47.35 47.36 10,930
05/19/2015 47.54 48.12 46.77 48.02 37,830
05/18/2015 46.47 48.68 46.19 47.88 24,223
05/15/2015 46.9 47.29 46.24 46.69 20,951
05/14/2015 45.36 46.97 45.36 46.88 17,041
05/13/2015 46.69 46.69 45.39 45.81 17,116
05/12/2015 46.46 46.66 44.12 46.18 35,264
05/11/2015 46.31 47.16 45.86 46.5 17,353
05/08/2015 48.5 48.54 46.03 46.28 24,673
05/07/2015 45.89 51 45.052 47.89 52,244
05/06/2015 45.04 46.09 44.95 45.3 24,969
05/05/2015 46.26 46.35 44.6 44.97 22,925
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
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
*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?