Park Ohio Holdings Cp (NQ: PKOH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.14	20.54	19.14	20.24	52,503	+1.12(+5.88%)
Jan 30, 2013	20.11	20.24	19.02	19.12	62,336	-1.05(-5.20%)
Jan 29, 2013	18.87	20.21	18.85	20.17	35,794	+1.25(+6.60%)
Jan 28, 2013	19.08	19.08	18.75	18.92	43,224	-0.18(-0.92%)
Jan 25, 2013	19.03	19.50	18.96	19.09	60,763	+0.37(+1.97%)
Jan 24, 2013	18.73	19.11	18.58	18.72	33,448	-0.03(-0.18%)
Jan 23, 2013	19.20	19.20	18.76	18.76	13,283	-0.37(-1.93%)
Jan 22, 2013	18.99	19.14	18.82	19.13	29,050	+0.13(+0.71%)
Jan 18, 2013	19.13	19.19	18.90	18.99	20,409	-0.19(-1.01%)
Jan 17, 2013	18.48	19.20	18.41	19.19	23,929	+0.74(+4.00%)
Jan 16, 2013	17.81	18.46	17.45	18.45	47,186	+0.60(+3.34%)
Jan 15, 2013	17.21	17.85	17.14	17.85	83,722	+0.56(+3.25%)
Jan 14, 2013	17.65	17.65	17.25	17.29	26,417	-0.29(-1.62%)
Jan 11, 2013	17.58	17.99	17.48	17.58	28,638	+0.03(+0.14%)
Jan 10, 2013	17.46	17.68	17.38	17.55	41,982	+0.13(+0.72%)
Jan 09, 2013	17.56	17.56	17.34	17.42	50,148	-0.01(-0.05%)
Jan 08, 2013	17.32	17.48	17.32	17.43	43,641	+0.03(+0.19%)
Jan 07, 2013	17.48	17.63	17.36	17.40	30,467	-0.15(-0.86%)
Jan 04, 2013	17.86	17.89	17.43	17.55	35,290	-0.16(-0.90%)
Jan 03, 2013	17.86	17.99	17.63	17.71	27,963	-0.17(-0.94%)
Jan 02, 2013	18.45	18.54	17.63	17.88	49,058	+0.02(+0.09%)
Dec 31, 2012	17.32	18.02	17.11	17.86	48,593	+0.56(+3.25%)
Dec 28, 2012	17.54	17.72	17.30	17.30	10,115	-0.30(-1.72%)
Dec 27, 2012	17.80	17.82	17.42	17.60	34,822	-0.26(-1.46%)
Dec 26, 2012	17.90	17.90	17.59	17.86	20,588	+0.08(+0.42%)
Dec 24, 2012	17.75	17.94	17.74	17.79	5,917	+0.00(+0.00%)
Dec 21, 2012	17.52	17.87	17.39	17.79	89,740	+0.20(+1.14%)
Dec 20, 2012	17.43	17.65	17.21	17.58	37,922	+0.13(+0.72%)
Dec 19, 2012	17.37	17.58	17.36	17.46	10,178	+0.04(+0.24%)
Dec 18, 2012	17.27	17.47	17.00	17.42	14,514	+0.17(+0.97%)
Dec 17, 2012	16.77	17.36	16.60	17.25	49,450	+0.53(+3.16%)
Dec 14, 2012	16.77	16.94	16.69	16.72	36,193	-0.01(-0.05%)
Dec 13, 2012	16.71	16.77	16.69	16.73	13,045	-0.03(-0.15%)
Dec 12, 2012	17.18	17.18	16.70	16.75	19,404	-0.11(-0.65%)
Dec 11, 2012	17.00	17.01	16.75	16.86	46,538	+0.07(+0.40%)
Dec 10, 2012	16.79	16.88	16.70	16.80	25,891	+0.00(+0.00%)
Dec 07, 2012	16.87	16.91	16.59	16.80	26,545	-0.03(-0.15%)
Dec 06, 2012	16.70	16.83	16.54	16.82	25,518	+0.17(+1.01%)
Dec 05, 2012	16.70	16.81	16.47	16.65	45,932	-0.08(-0.45%)
Dec 04, 2012	17.07	17.10	16.47	16.73	47,883	-0.82(-4.68%)
Nov 30, 2012	17.53	17.57	17.30	17.55	12,631	+0.11(+0.62%)
Nov 29, 2012	17.39	17.56	17.16	17.44	31,643	+0.21(+1.22%)
Nov 28, 2012	17.20	17.29	17.02	17.23	9,635	-0.19(-1.11%)
Nov 27, 2012	17.60	17.64	17.36	17.42	17,125	-0.18(-1.00%)
Nov 26, 2012	17.08	17.87	17.08	17.60	23,957	+0.55(+3.25%)
Nov 23, 2012	16.94	17.11	16.77	17.05	7,457	+0.18(+1.04%)
Nov 21, 2012	16.44	17.12	16.30	16.87	16,465	+0.49(+2.97%)
Nov 20, 2012	16.43	16.47	16.26	16.38	56,737	-0.19(-1.16%)
Nov 19, 2012	16.12	16.68	16.12	16.58	29,672	+0.62(+3.89%)
Nov 16, 2012	16.51	16.51	15.37	15.96	52,417	-0.64(-3.84%)
Nov 15, 2012	16.11	16.60	16.11	16.59	16,872	+0.44(+2.75%)
Nov 14, 2012	17.40	17.40	15.83	16.15	54,781	-1.20(-6.91%)
Nov 13, 2012	16.94	17.64	16.94	17.35	16,035	+0.26(+1.52%)
Nov 12, 2012	17.26	17.26	16.96	17.09	31,441	-0.17(-0.97%)
Nov 09, 2012	16.92	17.34	16.92	17.26	30,701	-0.08(-0.44%)
Nov 08, 2012	17.97	18.00	17.30	17.33	17,039	-0.44(-2.50%)
Nov 07, 2012	18.94	18.94	17.71	17.78	61,983	-1.50(-7.79%)
Nov 06, 2012	18.54	19.46	18.37	19.28	68,596	+0.75(+4.03%)
Nov 05, 2012	18.20	18.62	18.09	18.53	39,916	+0.16(+0.87%)
Nov 02, 2012	18.57	18.57	18.02	18.37	85,889	-0.13(-0.68%)

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.