Park Ohio Holdings Cp (NQ: PKOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.62	34.12	33.57	33.93	18,533	+0.54(+1.63%)
May 27, 2021	33.26	34.03	33.20	33.38	28,294	+0.45(+1.37%)
May 26, 2021	33.11	33.14	32.76	32.93	14,031	-0.11(-0.33%)
May 25, 2021	33.50	33.78	32.97	33.04	31,302	-0.40(-1.21%)
May 24, 2021	33.26	33.69	33.11	33.45	29,584	-0.01(-0.03%)
May 21, 2021	33.11	33.66	32.55	33.46	21,418	+0.88(+2.71%)
May 20, 2021	32.81	33.69	32.28	32.57	34,412	-0.41(-1.25%)
May 19, 2021	32.19	33.17	31.30	32.99	52,761	+0.47(+1.44%)
May 18, 2021	33.11	33.98	32.45	32.52	23,532	-0.31(-0.95%)
May 17, 2021	32.60	33.93	32.33	32.83	26,113	-0.19(-0.58%)
May 14, 2021	31.73	34.00	31.60	33.03	43,461	+1.88(+6.02%)
May 13, 2021	31.53	33.28	30.20	31.15	82,497	+0.09(+0.30%)
May 12, 2021	32.90	33.78	30.64	31.06	36,895	-1.95(-5.91%)
May 11, 2021	32.86	33.40	32.02	33.01	37,723	+0.15(+0.45%)
May 10, 2021	34.98	35.41	32.85	32.86	40,752	-2.01(-5.78%)
May 07, 2021	34.28	35.21	34.18	34.87	12,252	+0.29(+0.85%)
May 06, 2021	34.71	34.71	32.99	34.58	30,826	+0.41(+1.20%)
May 05, 2021	34.30	34.87	33.91	34.17	11,976	+0.07(+0.22%)
May 04, 2021	33.72	34.79	33.16	34.10	29,607	-0.31(-0.91%)
May 03, 2021	33.79	34.77	33.76	34.41	18,719	+1.13(+3.39%)
Apr 30, 2021	32.94	34.15	32.94	33.28	30,657	-0.27(-0.79%)
Apr 29, 2021	33.67	33.96	32.16	33.55	30,966	+0.42(+1.27%)
Apr 28, 2021	32.48	33.51	32.25	33.13	14,595	+0.81(+2.50%)
Apr 27, 2021	32.31	32.91	32.08	32.32	21,027	+0.18(+0.57%)
Apr 26, 2021	32.31	32.37	32.08	32.14	20,664	+0.28(+0.89%)
Apr 23, 2021	31.70	32.47	31.70	31.85	17,892	+0.31(+0.99%)
Apr 22, 2021	32.45	32.84	31.41	31.54	20,215	-0.47(-1.46%)
Apr 21, 2021	29.80	32.39	29.80	32.01	25,517	+0.93(+3.01%)
Apr 20, 2021	31.72	32.01	30.35	31.07	34,717	-0.78(-2.45%)
Apr 19, 2021	32.27	32.43	31.25	31.85	43,422	-0.39(-1.19%)
Apr 16, 2021	31.46	32.95	31.46	32.24	20,401	+0.35(+1.09%)
Apr 15, 2021	31.07	32.16	31.05	31.89	17,436	+0.65(+2.08%)
Apr 14, 2021	31.26	31.53	30.97	31.24	18,199	-0.17(-0.55%)
Apr 13, 2021	32.48	32.62	31.29	31.41	17,520	-1.13(-3.46%)
Apr 12, 2021	31.95	32.67	31.95	32.54	18,374	+0.90(+2.84%)
Apr 09, 2021	31.21	31.93	31.21	31.64	18,547	+0.49(+1.59%)
Apr 08, 2021	30.90	31.31	30.76	31.15	51,901	+0.35(+1.13%)
Apr 07, 2021	31.70	31.81	30.32	30.80	54,793	-1.06(-3.34%)
Apr 06, 2021	31.17	32.51	31.17	31.86	54,877	+0.66(+2.12%)
Apr 05, 2021	30.77	31.85	30.49	31.20	46,797	+0.73(+2.41%)
Apr 01, 2021	29.06	31.17	29.06	30.47	42,440	+1.60(+5.56%)
Mar 31, 2021	29.15	31.12	28.25	28.86	141,997	-0.45(-1.53%)
Mar 30, 2021	29.46	30.27	28.68	29.31	40,791	+0.31(+1.07%)
Mar 29, 2021	29.79	30.25	28.58	29.00	41,192	-0.96(-3.21%)
Mar 26, 2021	29.49	30.13	29.00	29.96	34,039	+0.91(+3.12%)
Mar 25, 2021	28.55	29.65	28.18	29.06	46,356	+0.40(+1.41%)
Mar 24, 2021	30.41	31.00	28.64	28.65	64,094	-1.34(-4.46%)
Mar 23, 2021	32.27	32.71	29.74	29.99	31,190	-2.34(-7.23%)
Mar 22, 2021	32.56	34.29	31.71	32.33	70,974	-0.27(-0.84%)
Mar 19, 2021	33.05	33.16	32.24	32.60	122,738	-0.81(-2.41%)
Mar 18, 2021	33.87	35.46	33.05	33.41	42,587	-0.24(-0.71%)
Mar 17, 2021	33.94	34.75	33.06	33.65	37,281	-0.01(-0.03%)
Mar 16, 2021	34.28	35.53	33.20	33.66	43,509	-1.68(-4.75%)
Mar 15, 2021	37.26	37.26	35.05	35.33	28,786	-1.24(-3.38%)
Mar 12, 2021	37.53	37.93	35.27	36.57	54,332	-0.64(-1.72%)
Mar 11, 2021	37.00	38.07	35.72	37.21	58,214	+0.34(+0.92%)
Mar 10, 2021	35.18	37.60	34.51	36.87	55,014	+1.64(+4.66%)
Mar 09, 2021	36.91	36.91	35.03	35.23	42,230	-1.61(-4.38%)
Mar 08, 2021	35.75	38.29	35.49	36.85	56,058	+1.07(+3.00%)
Mar 05, 2021	35.36	36.30	34.33	35.77	41,022	+1.55(+4.53%)
Mar 04, 2021	35.51	36.26	32.97	34.23	61,142	-0.98(-2.79%)
Mar 03, 2021	32.43	35.44	32.43	35.21	50,041	+3.45(+10.85%)
Mar 02, 2021	32.76	34.10	31.56	31.76	47,431	-0.79(-2.42%)

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.