Park Ohio Holdings Cp (NQ: PKOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.35	12.35	11.68	12.28	58,239	-0.07(-0.54%)
May 27, 2010	11.87	12.36	11.75	12.35	55,681	+0.73(+6.28%)
May 26, 2010	11.50	11.87	10.98	11.62	64,331	+0.65(+5.96%)
May 25, 2010	11.24	11.54	10.35	10.97	68,894	-0.60(-5.22%)
May 24, 2010	11.24	11.74	11.24	11.57	36,292	+0.35(+3.14%)
May 21, 2010	10.58	11.52	10.52	11.22	31,822	+0.20(+1.83%)
May 20, 2010	10.90	11.38	10.48	11.02	45,609	-0.55(-4.78%)
May 19, 2010	11.87	11.87	11.35	11.57	32,967	-0.38(-3.16%)
May 18, 2010	12.17	12.31	11.74	11.95	41,598	+0.03(+0.28%)
May 17, 2010	11.81	11.93	11.28	11.92	24,827	+0.38(+3.27%)
May 14, 2010	11.81	12.03	11.05	11.54	34,403	-0.20(-1.71%)
May 13, 2010	11.93	12.25	11.61	11.74	40,563	-0.12(-0.99%)
May 12, 2010	11.37	11.94	11.26	11.86	53,325	+0.57(+5.05%)
May 11, 2010	11.15	11.43	10.76	11.29	92,516	+0.00(+0.00%)
May 10, 2010	10.88	11.35	10.62	11.29	49,633	+0.80(+7.68%)
May 07, 2010	10.95	11.58	10.21	10.48	58,016	-0.20(-1.88%)
May 06, 2010	11.32	11.32	10.32	10.68	62,859	-0.78(-6.80%)
May 05, 2010	10.68	11.57	10.25	11.46	79,213	+0.25(+2.24%)
May 04, 2010	11.65	11.65	10.75	11.21	73,089	-0.15(-1.33%)
May 03, 2010	10.73	11.69	10.73	11.36	74,105	+0.57(+5.28%)
Apr 30, 2010	11.74	11.93	10.57	10.79	36,598	-0.69(-5.99%)
Apr 29, 2010	11.33	12.33	11.04	11.48	63,037	+0.35(+3.17%)
Apr 28, 2010	10.27	11.36	10.27	11.13	45,995	+1.00(+9.85%)
Apr 27, 2010	11.55	11.55	9.643	10.13	98,758	-1.37(-11.89%)
Apr 26, 2010	11.43	12.56	11.40	11.50	100,498	+0.14(+1.26%)
Apr 23, 2010	10.93	11.70	10.93	11.35	34,952	+0.47(+4.31%)
Apr 22, 2010	9.685	11.12	9.585	10.88	91,357	+1.16(+11.90%)
Apr 21, 2010	9.341	9.752	9.182	9.727	38,529	+0.35(+3.76%)
Apr 20, 2010	9.387	9.576	9.291	9.375	16,123	+0.10(+1.08%)
Apr 19, 2010	9.366	9.582	9.006	9.274	27,554	-0.06(-0.63%)
Apr 16, 2010	9.559	9.568	9.224	9.333	39,520	-0.24(-2.54%)
Apr 15, 2010	9.182	9.610	9.165	9.576	38,525	+0.36(+3.91%)
Apr 14, 2010	9.090	9.324	8.814	9.215	38,503	+0.18(+1.95%)
Apr 13, 2010	8.670	9.132	8.402	9.039	61,050	+0.25(+2.86%)
Apr 12, 2010	8.343	8.805	8.343	8.788	35,624	+0.53(+6.40%)
Apr 09, 2010	8.285	8.444	8.260	8.260	20,888	-0.11(-1.30%)
Apr 08, 2010	8.369	8.486	8.369	8.369	26,004	+0.07(+0.81%)
Apr 07, 2010	8.394	8.553	8.092	8.301	30,512	-0.08(-1.00%)
Apr 06, 2010	8.184	8.385	8.100	8.385	77,912	+0.10(+1.21%)
Apr 05, 2010	7.824	8.301	7.824	8.285	53,482	+0.49(+6.35%)
Apr 01, 2010	7.505	7.790	7.790	7.790	44,363	+0.46(+6.29%)
Mar 31, 2010	7.253	7.496	6.977	7.329	103,874	+0.05(+0.69%)
Mar 30, 2010	6.834	7.320	6.834	7.278	37,349	+0.43(+6.24%)
Mar 29, 2010	6.960	7.287	6.842	6.851	61,582	-0.07(-0.97%)
Mar 26, 2010	7.052	7.379	6.884	6.918	75,425	+0.00(+0.00%)
Mar 25, 2010	7.211	7.295	6.918	6.918	47,419	-0.12(-1.67%)
Mar 24, 2010	7.237	7.413	7.002	7.035	28,919	-0.15(-2.10%)
Mar 23, 2010	7.094	7.371	7.094	7.186	37,612	+0.18(+2.63%)
Mar 22, 2010	7.404	7.740	7.002	7.002	77,387	-0.39(-5.33%)
Mar 19, 2010	8.209	8.268	7.396	7.396	53,834	-0.73(-8.98%)
Mar 18, 2010	8.083	8.226	7.933	8.125	36,145	-0.01(-0.10%)
Mar 17, 2010	8.167	8.209	7.949	8.134	21,703	+0.00(+0.00%)
Mar 16, 2010	7.983	8.218	7.924	8.134	30,808	-0.04(-0.51%)
Mar 15, 2010	8.176	8.293	8.042	8.176	43,595	+0.06(+0.72%)
Mar 12, 2010	8.176	8.260	7.841	8.117	15,313	-0.05(-0.62%)
Mar 11, 2010	8.260	8.268	7.647	8.167	25,254	-0.01(-0.10%)
Mar 10, 2010	8.184	8.318	7.927	8.176	27,656	+0.11(+1.35%)
Mar 09, 2010	7.631	8.352	7.631	8.067	66,963	+0.51(+6.82%)
Mar 08, 2010	7.639	7.664	7.354	7.552	31,837	-0.09(-1.14%)
Mar 05, 2010	7.790	7.790	7.429	7.639	30,316	-0.11(-1.41%)
Mar 04, 2010	7.681	7.798	7.463	7.748	51,888	+0.17(+2.21%)
Mar 03, 2010	7.270	7.756	7.270	7.580	70,227	+0.06(+0.78%)
Mar 02, 2010	6.893	7.580	6.893	7.522	56,812	+0.39(+5.53%)

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.