Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Park Ohio Holdings Corp (NQ: PKOH )

28.47 -1.26 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.51 31.66 29.73 31.40 87,425 -0.08(-0.25%)
Sep 29, 2016 31.39 32.62 31.38 31.48 42,710 -0.10(-0.33%)
Sep 28, 2016 31.53 31.68 31.26 31.58 62,796 -0.05(-0.16%)
Sep 27, 2016 32.40 32.59 31.41 31.63 59,175 -0.98(-3.01%)
Sep 26, 2016 31.85 33.42 31.53 32.62 108,558 +0.65(+2.05%)
Sep 23, 2016 32.20 32.52 31.76 31.96 48,998 -0.38(-1.17%)
Sep 22, 2016 32.35 32.36 32.14 32.34 33,270 +0.27(+0.83%)
Sep 21, 2016 31.41 32.09 31.03 32.07 26,117 +0.84(+2.70%)
Sep 20, 2016 31.39 31.67 31.17 31.23 51,639 -0.46(-1.44%)
Sep 19, 2016 31.45 31.95 31.27 31.69 39,206 +0.42(+1.35%)
Sep 16, 2016 31.26 31.73 31.07 31.26 59,146 +0.02(+0.06%)
Sep 15, 2016 30.72 31.41 30.71 31.25 42,168 +0.42(+1.37%)
Sep 14, 2016 30.76 31.09 30.00 30.82 60,153 +0.23(+0.76%)
Sep 13, 2016 30.45 31.36 30.25 30.59 87,278 -0.03(-0.11%)
Sep 12, 2016 29.65 30.65 29.65 30.63 48,935 +0.97(+3.28%)
Sep 09, 2016 30.69 30.99 29.64 29.65 28,531 -1.42(-4.57%)
Sep 08, 2016 30.42 31.58 30.30 31.07 31,451 +0.36(+1.18%)
Sep 07, 2016 30.39 31.08 30.39 30.71 27,758 +0.16(+0.51%)
Sep 06, 2016 31.92 31.92 27.88 30.56 30,596 -1.18(-3.72%)
Sep 02, 2016 31.80 31.74 31.74 31.74 32,849 +0.27(+0.85%)
Sep 01, 2016 31.66 31.77 28.60 31.47 53,475 -0.30(-0.95%)
Aug 31, 2016 31.42 31.83 30.74 31.77 37,562 +0.39(+1.24%)
Aug 30, 2016 31.01 33.17 31.01 31.39 114,883 +1.01(+3.32%)
Aug 29, 2016 29.77 30.67 29.77 30.38 52,952 +0.10(+0.34%)
Aug 26, 2016 29.95 30.61 29.83 30.27 31,437 +0.28(+0.92%)
Aug 25, 2016 29.13 30.02 29.11 30.00 39,540 +0.83(+2.84%)
Aug 24, 2016 28.64 29.28 28.64 29.17 75,471 +0.39(+1.35%)
Aug 23, 2016 28.88 29.27 28.65 28.78 49,665 -0.09(-0.33%)
Aug 22, 2016 29.08 29.08 28.22 28.88 40,700 -0.40(-1.35%)
Aug 19, 2016 28.78 29.35 28.78 29.27 53,318 +0.32(+1.10%)
Aug 18, 2016 29.06 29.37 28.71 28.96 34,210 -0.14(-0.47%)
Aug 17, 2016 29.18 29.32 28.96 29.09 27,574 -0.02(-0.06%)
Aug 16, 2016 29.45 29.68 29.08 29.11 31,002 -0.88(-2.93%)
Aug 15, 2016 29.93 30.13 29.50 29.99 34,584 +0.23(+0.78%)
Aug 12, 2016 29.83 30.18 29.42 29.76 45,016 +0.00(+0.00%)
Aug 11, 2016 30.02 30.23 29.64 29.76 41,805 -0.25(-0.83%)
Aug 10, 2016 29.82 30.22 29.45 30.01 58,520 +0.18(+0.59%)
Aug 09, 2016 26.46 29.98 26.22 29.83 167,006 +3.61(+13.79%)
Aug 08, 2016 26.61 26.70 26.10 26.22 34,136 -0.39(-1.45%)
Aug 05, 2016 25.76 26.83 25.76 26.60 56,288 +1.00(+3.89%)
Aug 04, 2016 25.68 26.01 25.52 25.61 35,544 +0.06(+0.24%)
Aug 03, 2016 25.74 25.86 25.42 25.55 43,364 -0.27(-1.03%)
Aug 02, 2016 26.77 26.77 25.79 25.81 79,608 -0.88(-3.31%)
Aug 01, 2016 25.69 26.70 25.28 26.70 58,278 +1.13(+4.43%)
Jul 29, 2016 25.46 25.83 25.43 25.56 54,119 -0.09(-0.37%)
Jul 28, 2016 25.68 25.82 25.52 25.66 24,422 -0.09(-0.37%)
Jul 27, 2016 25.75 25.86 25.41 25.75 42,218 +0.03(+0.10%)
Jul 26, 2016 25.65 25.91 25.51 25.73 111,833 +0.06(+0.23%)
Jul 25, 2016 26.40 26.42 25.66 25.67 68,224 -0.95(-3.58%)
Jul 22, 2016 26.25 27.02 26.24 26.62 32,318 +0.35(+1.34%)
Jul 21, 2016 26.39 26.62 26.21 26.27 19,639 -0.16(-0.62%)
Jul 20, 2016 26.06 26.64 25.40 26.43 42,976 +0.46(+1.78%)
Jul 19, 2016 26.60 26.94 25.92 25.97 29,296 -0.55(-2.07%)
Jul 18, 2016 26.34 26.71 26.23 26.52 20,721 +0.04(+0.16%)
Jul 15, 2016 26.59 26.60 26.18 26.47 26,378 +0.15(+0.55%)
Jul 14, 2016 26.65 26.67 26.21 26.33 21,000 +0.05(+0.20%)
Jul 13, 2016 25.97 26.46 25.56 26.28 33,010 +0.46(+1.80%)
Jul 12, 2016 25.96 26.16 25.65 25.81 82,346 +0.06(+0.23%)
Jul 11, 2016 25.66 25.99 25.63 25.75 30,595 +0.23(+0.91%)
Jul 08, 2016 24.04 25.70 23.65 25.52 96,745 +1.87(+7.91%)
Jul 07, 2016 24.04 24.42 23.61 23.65 63,239 -0.57(-2.34%)
Jul 05, 2016 24.93 25.07 24.03 24.22 48,249 -0.90(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.