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 (%)
Dec 31, 2009 4.780 4.738 4.738 4.738 25,520 -0.03(-0.70%)
Dec 30, 2009 4.604 4.822 4.461 4.771 32,141 +0.05(+1.07%)
Dec 29, 2009 4.696 4.791 4.511 4.721 35,472 -0.14(-2.93%)
Dec 28, 2009 5.157 5.157 4.436 4.863 89,035 -0.23(-4.61%)
Dec 24, 2009 4.897 5.098 4.637 5.098 23,635 +0.21(+4.29%)
Dec 23, 2009 5.006 5.241 4.780 4.889 88,951 -0.11(-2.18%)
Dec 22, 2009 4.704 5.031 4.469 4.998 78,026 +0.34(+7.39%)
Dec 21, 2009 4.620 4.889 4.436 4.654 66,685 +0.10(+2.21%)
Dec 18, 2009 4.847 4.847 4.428 4.553 41,245 -0.23(-4.90%)
Dec 17, 2009 4.863 5.006 4.746 4.788 30,300 -0.13(-2.56%)
Dec 16, 2009 4.947 5.004 4.746 4.914 92,913 -0.04(-0.85%)
Dec 15, 2009 5.006 5.283 4.763 4.956 92,164 +0.09(+1.90%)
Dec 14, 2009 4.495 4.931 4.402 4.863 54,903 +0.31(+6.81%)
Dec 11, 2009 4.335 4.553 4.235 4.553 35,910 +0.20(+4.62%)
Dec 10, 2009 4.528 4.528 4.251 4.352 18,194 -0.08(-1.89%)
Dec 09, 2009 4.604 4.615 4.327 4.436 40,089 -0.18(-3.99%)
Dec 08, 2009 4.436 4.620 4.402 4.620 46,065 +0.18(+4.16%)
Dec 07, 2009 4.100 4.436 3.882 4.436 121,288 +0.63(+16.52%)
Dec 04, 2009 3.673 3.941 3.539 3.807 110,357 +0.18(+5.09%)
Dec 03, 2009 3.581 3.648 3.488 3.622 29,035 +0.10(+2.86%)
Dec 02, 2009 3.606 3.807 3.363 3.522 84,673 -0.04(-1.18%)
Dec 01, 2009 3.765 3.826 3.488 3.564 61,325 -0.11(-2.97%)
Nov 30, 2009 3.899 3.908 3.673 3.673 28,205 -0.21(-5.40%)
Nov 27, 2009 3.522 3.933 3.522 3.882 35,048 +0.28(+7.67%)
Nov 25, 2009 3.849 3.866 3.606 3.606 54,136 -0.17(-4.44%)
Nov 24, 2009 3.949 4.000 3.773 3.773 32,224 -0.22(-5.46%)
Nov 23, 2009 4.117 4.268 3.949 3.991 109,980 +0.00(+0.00%)
Nov 20, 2009 4.067 4.193 3.983 3.991 12,521 -0.16(-3.94%)
Nov 19, 2009 4.201 4.258 3.983 4.155 63,551 -0.10(-2.46%)
Nov 18, 2009 4.318 4.335 4.226 4.260 25,610 -0.04(-0.97%)
Nov 17, 2009 4.277 4.352 4.251 4.302 62,913 +0.11(+2.60%)
Nov 16, 2009 4.100 4.193 3.983 4.193 40,832 +0.17(+4.17%)
Nov 13, 2009 4.184 4.193 3.983 4.025 39,904 +0.08(+1.91%)
Nov 12, 2009 4.193 4.251 3.832 3.949 156,109 -0.20(-4.85%)
Nov 11, 2009 4.193 4.318 4.134 4.151 134,858 -0.08(-1.98%)
Nov 10, 2009 4.067 4.277 4.067 4.235 57,859 +0.21(+5.21%)
Nov 09, 2009 4.193 4.277 4.025 4.025 28,987 -0.17(-4.00%)
Nov 06, 2009 4.151 4.226 4.067 4.193 31,738 +0.00(+0.00%)
Nov 05, 2009 4.193 4.242 4.151 4.193 45,190 +0.06(+1.42%)
Nov 04, 2009 4.277 4.402 4.084 4.134 156,920 -0.12(-2.76%)
Nov 03, 2009 4.704 4.897 4.117 4.251 124,239 -1.11(-20.66%)
Nov 02, 2009 5.216 5.476 5.216 5.358 27,515 +0.14(+2.73%)
Oct 30, 2009 5.652 5.652 5.216 5.216 3,379 -0.40(-7.16%)
Oct 29, 2009 5.316 5.727 5.207 5.618 28,896 +0.30(+5.68%)
Oct 28, 2009 5.786 6.113 5.308 5.316 20,311 -0.35(-6.21%)
Oct 27, 2009 6.096 6.105 5.668 5.668 44,713 +0.02(+0.30%)
Oct 26, 2009 6.230 6.668 5.635 5.652 60,598 -0.54(-8.67%)
Oct 23, 2009 6.222 6.356 6.079 6.188 16,854 -0.24(-3.78%)
Oct 22, 2009 6.415 6.440 6.079 6.432 19,383 -0.02(-0.32%)
Oct 21, 2009 6.205 6.541 6.163 6.452 56,640 +0.16(+2.60%)
Oct 20, 2009 6.289 6.373 6.163 6.289 56,676 -0.08(-1.32%)
Oct 19, 2009 6.541 6.616 6.201 6.373 81,936 -0.14(-2.19%)
Oct 16, 2009 6.712 6.712 6.381 6.515 2,265 -0.02(-0.32%)
Oct 15, 2009 6.647 6.691 6.536 6.536 7,370 -0.07(-1.08%)
Oct 14, 2009 6.079 6.708 6.079 6.608 84,991 +0.60(+10.06%)
Oct 13, 2009 6.163 6.197 5.928 6.004 20,971 -0.22(-3.50%)
Oct 12, 2009 6.339 6.490 6.130 6.222 25,718 -0.02(-0.27%)
Oct 09, 2009 6.155 6.281 6.113 6.239 8,067 +0.03(+0.54%)
Oct 08, 2009 6.574 6.658 6.188 6.205 50,520 -0.34(-5.13%)
Oct 07, 2009 6.834 6.876 6.373 6.541 31,339 -0.33(-4.76%)
Oct 06, 2009 6.951 6.951 6.759 6.868 28,468 -0.11(-1.56%)
Oct 05, 2009 6.960 6.985 6.792 6.977 41,194 +0.11(+1.59%)
Oct 02, 2009 6.708 7.060 6.708 6.868 20,079 -0.22(-3.08%)
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.