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 )

26.02 +0.11 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 6.926 6.926 6.037 6.180 133,337 -1.03(-14.30%)
Aug 28, 2009 7.295 7.379 7.111 7.211 34,344 -0.13(-1.71%)
Aug 27, 2009 7.169 7.496 7.169 7.337 54,310 -0.01(-0.11%)
Aug 26, 2009 7.346 7.480 7.136 7.346 61,824 +0.05(+0.69%)
Aug 25, 2009 7.161 7.673 7.136 7.295 117,128 +0.18(+2.59%)
Aug 24, 2009 7.094 7.815 6.935 7.111 209,710 +0.42(+6.27%)
Aug 21, 2009 6.205 7.351 6.105 6.691 94,930 +0.51(+8.28%)
Aug 20, 2009 6.188 6.213 6.005 6.180 19,038 +0.04(+0.68%)
Aug 19, 2009 5.702 6.239 5.694 6.138 49,115 +0.43(+7.49%)
Aug 18, 2009 5.660 6.096 5.610 5.710 28,716 +0.10(+1.79%)
Aug 17, 2009 5.434 5.643 5.358 5.610 43,157 +0.00(+0.00%)
Aug 14, 2009 6.549 6.549 5.316 5.610 135,845 -0.92(-14.12%)
Aug 13, 2009 7.153 7.169 6.373 6.532 111,442 -0.54(-7.59%)
Aug 12, 2009 7.019 7.358 6.834 7.069 175,326 -0.02(-0.24%)
Aug 11, 2009 7.010 7.169 6.852 7.086 77,741 -0.09(-1.29%)
Aug 10, 2009 6.247 7.341 6.121 7.178 168,228 +0.88(+13.98%)
Aug 07, 2009 6.037 6.457 5.845 6.297 73,242 +0.33(+5.48%)
Aug 06, 2009 6.021 6.037 5.853 5.970 58,926 -0.06(-0.97%)
Aug 05, 2009 5.937 6.037 5.728 6.029 143,607 +0.04(+0.70%)
Aug 04, 2009 5.912 6.088 5.358 5.987 101,727 +0.16(+2.73%)
Aug 03, 2009 5.400 6.046 5.400 5.828 120,486 +0.60(+11.38%)
Jul 31, 2009 4.822 5.425 4.560 5.232 104,167 +0.69(+15.13%)
Jul 30, 2009 4.285 4.645 4.109 4.545 130,621 +0.33(+7.75%)
Jul 29, 2009 3.522 4.293 3.469 4.218 172,793 +0.96(+29.31%)
Jul 28, 2009 3.212 3.287 2.943 3.262 49,157 +0.09(+2.91%)
Jul 27, 2009 3.329 3.354 3.153 3.170 26,709 -0.06(-1.82%)
Jul 24, 2009 2.926 3.237 2.843 3.228 48,522 +0.38(+13.24%)
Jul 23, 2009 2.633 2.851 2.604 2.851 98,152 +0.26(+10.03%)
Jul 22, 2009 2.591 2.647 2.516 2.591 9,571 -0.02(-0.64%)
Jul 21, 2009 2.734 2.834 2.558 2.608 9,868 -0.03(-1.27%)
Jul 20, 2009 2.734 2.734 2.566 2.641 11,282 -0.03(-0.94%)
Jul 17, 2009 2.708 2.708 2.658 2.667 3,160 -0.06(-2.15%)
Jul 16, 2009 2.675 2.776 2.675 2.725 4,708 +0.03(+1.25%)
Jul 15, 2009 2.574 2.792 2.348 2.692 136,499 +0.20(+8.08%)
Jul 14, 2009 2.423 2.516 2.306 2.490 62,533 +0.09(+3.85%)
Jul 13, 2009 2.407 2.415 2.390 2.398 16,539 -0.02(-0.69%)
Jul 10, 2009 2.306 2.475 2.306 2.415 9,075 +0.07(+2.86%)
Jul 09, 2009 2.423 2.474 2.256 2.348 44,839 -0.03(-1.41%)
Jul 08, 2009 2.423 2.449 2.314 2.381 19,263 +0.08(+3.27%)
Jul 07, 2009 2.465 2.566 2.306 2.306 43,199 -0.20(-8.03%)
Jul 06, 2009 2.692 2.825 2.507 2.507 34,096 -0.16(-5.97%)
Jul 02, 2009 2.700 2.750 2.549 2.667 37,881 +0.00(+0.00%)
Jul 01, 2009 2.809 2.889 2.616 2.667 135,085 -0.20(-7.02%)
Jun 30, 2009 2.641 2.935 2.616 2.868 74,661 +0.27(+10.32%)
Jun 29, 2009 2.725 2.843 2.532 2.599 124,869 -0.12(-4.32%)
Jun 26, 2009 3.287 3.304 2.717 2.717 1,454,792 -0.61(-18.39%)
Jun 25, 2009 3.212 3.329 2.943 3.329 27,647 +0.29(+9.67%)
Jun 24, 2009 3.019 3.203 2.901 3.035 17,923 +0.08(+2.55%)
Jun 23, 2009 3.094 3.094 2.817 2.960 32,394 -0.06(-1.94%)
Jun 22, 2009 3.094 3.178 3.019 3.019 33,537 -0.12(-3.74%)
Jun 19, 2009 3.312 3.329 3.103 3.136 45,512 -0.04(-1.32%)
Jun 18, 2009 3.220 3.270 3.103 3.178 30,387 -0.04(-1.30%)
Jun 17, 2009 3.203 3.337 3.144 3.220 25,898 +0.01(+0.26%)
Jun 16, 2009 3.455 3.471 3.119 3.212 33,681 -0.17(-4.96%)
Jun 15, 2009 3.161 3.513 3.161 3.379 35,447 +0.12(+3.60%)
Jun 12, 2009 3.295 3.446 3.119 3.262 34,169 -0.02(-0.51%)
Jun 11, 2009 3.228 3.555 3.136 3.279 19,584 +0.08(+2.36%)
Jun 10, 2009 3.304 3.490 3.170 3.203 34,226 -0.04(-1.29%)
Jun 09, 2009 3.446 3.446 3.136 3.245 31,932 -0.18(-5.15%)
Jun 08, 2009 3.530 3.564 3.363 3.421 23,879 -0.04(-1.21%)
Jun 05, 2009 3.522 3.581 3.388 3.463 38,950 +0.00(+0.00%)
Jun 04, 2009 3.312 3.522 3.287 3.463 40,827 +0.17(+5.09%)
Jun 03, 2009 3.606 3.606 3.186 3.295 23,198 -0.31(-8.60%)
Jun 02, 2009 3.228 3.656 3.119 3.606 59,176 +0.44(+14.06%)
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.