Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park Ohio Holdings Cp (NQ: PKOH )

26.97 -0.23 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.067 4.151 3.983 4.142 5,128 +0.15(+3.78%)
Jun 27, 2003 4.201 4.090 3.991 3.991 4,426 -0.21(-4.99%)
Jun 26, 2003 4.184 4.201 4.058 4.201 12,402 -0.03(-0.79%)
Jun 25, 2003 4.184 4.235 4.092 4.235 3,935 +0.03(+0.80%)
Jun 24, 2003 4.235 4.235 4.108 4.201 5,962 -0.03(-0.60%)
Jun 23, 2003 4.117 4.226 4.109 4.226 18,484 +0.06(+1.41%)
Jun 20, 2003 4.184 4.193 4.100 4.168 18,961 -0.03(-0.60%)
Jun 19, 2003 4.184 4.193 3.983 4.193 24,328 +0.01(+0.20%)
Jun 18, 2003 4.184 4.184 4.184 4.184 477 +0.00(+0.00%)
Jun 17, 2003 3.983 4.193 3.983 4.184 43,767 +0.20(+5.05%)
Jun 16, 2003 3.967 4.075 3.849 3.983 31,006 +0.12(+3.04%)
Jun 13, 2003 4.025 4.025 3.866 3.866 12,998 -0.03(-0.86%)
Jun 12, 2003 3.958 4.067 3.899 3.899 11,090 +0.02(+0.63%)
Jun 11, 2003 3.991 4.091 3.773 3.875 10,494 -0.06(-1.47%)
Jun 10, 2003 4.067 4.082 3.899 3.933 6,082 -0.05(-1.26%)
Jun 09, 2003 3.991 4.058 3.932 3.983 7,155 -0.01(-0.21%)
Jun 06, 2003 3.983 4.092 3.740 3.991 36,253 -0.06(-1.45%)
Jun 05, 2003 3.916 4.092 3.866 4.050 19,319 +0.07(+1.68%)
Jun 04, 2003 3.832 4.050 3.765 3.983 37,684 +0.13(+3.49%)
Jun 03, 2003 3.958 4.050 3.849 3.849 17,769 -0.12(-2.96%)
Jun 02, 2003 3.807 4.008 3.757 3.966 20,273 +0.03(+0.85%)
May 30, 2003 3.966 3.983 3.773 3.933 5,485 +0.01(+0.21%)
May 29, 2003 3.983 4.000 3.924 3.924 20,631 -0.06(-1.47%)
May 28, 2003 3.975 4.017 3.899 3.983 25,640 +0.00(+0.00%)
May 27, 2003 3.899 4.025 3.899 3.983 24,686 +0.13(+3.26%)
May 23, 2003 3.715 3.941 3.648 3.857 20,869 +0.12(+3.14%)
May 22, 2003 3.555 3.908 3.555 3.740 12,521 +0.05(+1.36%)
May 21, 2003 3.824 3.824 3.606 3.690 9,421 -0.03(-0.92%)
May 20, 2003 3.731 3.731 3.723 3.724 2,265 -0.02(-0.65%)
May 19, 2003 3.866 3.866 3.731 3.748 17,053 -0.18(-4.49%)
May 16, 2003 3.933 3.983 3.924 3.924 25,043 +0.00(+0.00%)
May 15, 2003 3.924 3.924 3.924 3.924 119 +0.00(+0.00%)
May 14, 2003 3.908 3.949 3.866 3.924 9,659 +0.03(+0.86%)
May 13, 2003 3.849 4.033 3.824 3.891 32,556 +0.03(+0.85%)
May 12, 2003 3.941 3.941 3.690 3.858 65,113 +0.01(+0.24%)
May 09, 2003 3.983 4.025 3.765 3.849 36,850 -0.18(-4.57%)
May 08, 2003 3.983 4.293 3.874 4.033 105,541 +0.45(+12.65%)
May 07, 2003 3.404 3.673 3.354 3.581 57,719 +0.22(+6.48%)
May 06, 2003 3.555 3.564 3.312 3.363 67,021 -0.18(-5.00%)
May 05, 2003 3.882 3.882 3.539 3.539 21,227 -0.29(-7.64%)
May 02, 2003 3.899 3.924 3.748 3.832 18,842 -0.07(-1.72%)
May 01, 2003 3.832 3.958 3.832 3.899 9,659 +0.04(+1.09%)
Apr 30, 2003 3.899 3.899 3.857 3.857 3,577 -0.06(-1.50%)
Apr 29, 2003 3.815 3.983 3.539 3.916 50,087 +0.16(+4.24%)
Apr 28, 2003 3.924 3.983 3.748 3.757 39,831 -0.23(-5.68%)
Apr 25, 2003 3.673 3.983 3.530 3.983 41,262 +0.25(+6.74%)
Apr 24, 2003 3.513 3.731 3.513 3.731 12,521 +0.23(+6.71%)
Apr 23, 2003 3.396 3.539 3.396 3.497 17,053 +0.14(+4.25%)
Apr 22, 2003 3.329 3.430 3.329 3.354 10,494 +0.00(+0.00%)
Apr 21, 2003 3.337 3.463 3.312 3.354 56,646 +0.02(+0.50%)
Apr 17, 2003 3.186 3.337 3.186 3.337 101,009 +0.11(+3.38%)
Apr 16, 2003 3.312 3.329 3.119 3.228 12,641 -0.03(-1.03%)
Apr 15, 2003 3.329 3.329 3.161 3.262 91,707 -0.09(-2.75%)
Apr 14, 2003 3.245 3.354 3.182 3.354 33,153 +0.11(+3.36%)
Apr 11, 2003 3.237 3.354 3.153 3.245 30,887 +0.07(+2.11%)
Apr 10, 2003 3.027 3.178 3.027 3.178 33,033 +0.24(+8.29%)
Apr 09, 2003 2.725 3.010 2.683 2.935 46,867 +0.20(+7.36%)
Apr 08, 2003 2.683 2.876 2.599 2.734 33,033 -0.12(-4.12%)
Apr 07, 2003 2.952 2.952 2.725 2.851 22,300 -0.03(-1.16%)
Apr 04, 2003 2.893 2.893 2.817 2.885 1,788 -0.02(-0.58%)
Apr 03, 2003 2.792 2.918 2.792 2.901 6,559 +0.11(+3.90%)
Apr 02, 2003 2.759 2.809 2.625 2.792 65,233 -0.04(-1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.