Park Ohio Holdings Cp (NQ: PKOH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.07	32.42	31.28	32.42	33,788	+0.57(+1.78%)
May 30, 2017	31.55	32.20	31.15	31.85	37,483	+0.22(+0.69%)
May 26, 2017	31.28	32.03	30.98	31.63	23,820	+0.35(+1.12%)
May 25, 2017	31.63	31.81	31.02	31.28	50,060	-0.17(-0.56%)
May 24, 2017	31.46	31.98	31.37	31.46	52,433	+0.13(+0.42%)
May 23, 2017	31.28	31.72	30.67	31.33	64,133	+0.26(+0.84%)
May 22, 2017	31.02	31.46	30.50	31.07	50,767	+0.13(+0.42%)
May 19, 2017	30.89	31.46	30.54	30.94	72,365	+0.13(+0.43%)
May 18, 2017	30.89	31.13	30.72	30.80	118,301	-0.17(-0.56%)
May 17, 2017	31.46	31.90	30.85	30.98	73,420	-0.66(-2.07%)
May 16, 2017	31.37	32.38	31.24	31.63	64,528	+0.48(+1.54%)
May 15, 2017	31.24	32.20	31.02	31.15	73,775	+0.31(+0.99%)
May 12, 2017	31.24	31.53	30.00	30.85	60,024	-0.44(-1.40%)
May 11, 2017	31.02	31.68	30.45	31.28	52,279	+0.55(+1.78%)
May 10, 2017	31.87	33.07	29.91	30.74	86,456	-1.13(-3.55%)
May 09, 2017	33.96	33.96	31.70	31.87	80,266	-1.70(-5.06%)
May 08, 2017	33.35	33.61	33.26	33.57	32,964	+0.26(+0.78%)
May 05, 2017	33.42	34.07	33.18	33.31	15,643	-0.04(-0.13%)
May 04, 2017	33.57	33.57	33.13	33.35	13,681	-0.13(-0.39%)
May 03, 2017	33.44	33.66	32.83	33.48	20,356	-0.26(-0.77%)
May 02, 2017	33.87	34.18	33.35	33.74	23,885	-0.04(-0.13%)
May 01, 2017	34.31	34.40	33.57	33.79	37,267	-0.48(-1.40%)
Apr 28, 2017	34.96	34.96	34.22	34.27	16,803	-0.74(-2.11%)
Apr 27, 2017	35.35	35.35	34.74	35.01	15,093	-0.30(-0.86%)
Apr 26, 2017	34.83	35.75	34.66	35.31	39,135	+0.57(+1.63%)
Apr 25, 2017	34.79	35.31	34.74	34.74	31,232	+0.44(+1.27%)
Apr 24, 2017	34.61	35.16	34.18	34.31	46,549	+0.30(+0.90%)
Apr 21, 2017	34.00	34.22	33.44	34.00	44,223	+0.00(+0.00%)
Apr 20, 2017	34.00	34.13	33.26	34.00	39,396	+0.26(+0.77%)
Apr 19, 2017	33.00	33.87	32.96	33.74	62,024	+0.87(+2.65%)
Apr 18, 2017	31.83	32.96	31.83	32.87	34,807	+1.00(+3.14%)
Apr 17, 2017	31.30	32.22	31.09	31.87	39,342	+0.65(+2.09%)
Apr 13, 2017	32.31	32.41	31.22	31.22	34,356	-1.18(-3.63%)
Apr 12, 2017	33.74	33.74	32.04	32.39	29,821	-1.09(-3.25%)
Apr 11, 2017	32.61	33.66	32.22	33.48	37,250	+0.78(+2.40%)
Apr 10, 2017	32.65	33.70	32.44	32.70	58,103	+0.04(+0.13%)
Apr 07, 2017	31.44	32.74	31.35	32.65	50,936	+1.00(+3.16%)
Apr 06, 2017	30.70	31.78	30.56	31.65	38,860	+1.04(+3.41%)
Apr 05, 2017	31.70	32.35	30.48	30.61	54,765	-0.61(-1.95%)
Apr 04, 2017	31.44	31.70	31.00	31.22	37,171	-0.35(-1.10%)
Apr 03, 2017	31.30	32.31	31.22	31.57	49,616	+0.26(+0.83%)
Mar 31, 2017	32.04	32.31	31.09	31.30	76,474	-0.48(-1.51%)
Mar 30, 2017	31.65	32.00	31.39	31.78	34,575	+0.26(+0.83%)
Mar 29, 2017	31.22	31.61	31.00	31.52	23,239	+0.30(+0.98%)
Mar 28, 2017	30.78	31.44	30.48	31.22	27,131	+0.39(+1.27%)
Mar 27, 2017	30.26	31.00	30.26	30.83	26,685	+0.04(+0.14%)
Mar 24, 2017	31.17	31.50	30.61	30.78	30,947	-0.22(-0.70%)
Mar 23, 2017	30.48	31.35	30.48	31.00	48,399	+0.57(+1.86%)
Mar 22, 2017	30.65	30.83	29.82	30.43	40,145	+0.00(+0.00%)
Mar 21, 2017	32.00	32.00	30.43	30.43	39,195	-1.39(-4.38%)
Mar 20, 2017	31.48	31.96	30.91	31.83	44,219	+0.35(+1.11%)
Mar 17, 2017	31.74	32.57	31.44	31.48	99,797	-0.35(-1.09%)
Mar 16, 2017	31.96	32.22	31.74	31.83	43,897	+0.02(+0.07%)
Mar 15, 2017	31.35	32.00	31.35	31.81	69,344	+0.41(+1.32%)
Mar 14, 2017	31.22	31.74	31.09	31.39	56,298	+0.09(+0.28%)
Mar 13, 2017	31.57	32.13	31.26	31.30	53,947	-0.17(-0.55%)
Mar 10, 2017	32.00	32.41	31.17	31.48	95,857	-0.22(-0.69%)
Mar 09, 2017	32.52	33.44	31.39	31.70	61,500	-0.91(-2.80%)
Mar 08, 2017	35.01	35.01	32.39	32.61	137,512	-3.44(-9.54%)
Mar 07, 2017	37.05	37.05	35.83	36.05	51,420	-1.00(-2.70%)
Mar 06, 2017	36.83	37.49	36.57	37.05	41,358	-0.26(-0.70%)
Mar 03, 2017	37.97	38.53	37.10	37.31	46,933	-0.65(-1.72%)
Mar 02, 2017	39.75	40.06	37.88	37.97	33,498	-2.00(-5.01%)

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.