Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7802	7818	7731	7737	140,600	-23.20(-0.30%)
Dec 30, 2003	7693	7762	7690	7760	102,200	+63.90(+0.83%)
Dec 24, 2003	7638	7696	7630	7696	97,200	+77.40(+1.02%)
Dec 23, 2003	7580	7651	7574	7619	111,600	+1.50(+0.02%)
Dec 20, 2003	7583	7620	7566	7618	211,600	+32.10(+0.42%)
Dec 19, 2003	7503	7586	7491	7586	152,200	+79.20(+1.06%)
Dec 18, 2003	7486	7510	7470	7506	142,800	+19.30(+0.26%)
Dec 17, 2003	7434	7492	7426	7487	123,200	+15.20(+0.20%)
Dec 16, 2003	7511	7532	7462	7472	154,000	+37.40(+0.50%)
Dec 13, 2003	7454	7478	7404	7434	122,200	+2.20(+0.03%)
Dec 12, 2003	7380	7432	7363	7432	122,600	+73.40(+1.00%)
Dec 11, 2003	7373	7375	7298	7359	132,200	-32.20(-0.44%)
Dec 10, 2003	7364	7414	7333	7391	175,400	+42.90(+0.58%)
Dec 06, 2003	7355	7367	7317	7348	82,200	-19.00(-0.26%)
Dec 05, 2003	7360	7376	7319	7367	107,600	-17.20(-0.23%)
Dec 04, 2003	7327	7387	7315	7384	111,000	+35.60(+0.48%)
Dec 03, 2003	7367	7369	7311	7349	117,200	-23.60(-0.32%)
Dec 02, 2003	7285	7374	7281	7372	138,200	+119.80(+1.65%)
Nov 29, 2003	7245	7272	7186	7252	104,200	+2.60(+0.04%)
Nov 28, 2003	7245	7263	7233	7250	61,200	+22.50(+0.31%)
Nov 27, 2003	7231	7288	7226	7227	124,200	-24.50(-0.34%)
Nov 26, 2003	7260	7272	7218	7252	122,600	+8.10(+0.11%)
Nov 25, 2003	7163	7246	7144	7244	116,000	+98.80(+1.38%)
Nov 22, 2003	7096	7152	7083	7145	117,400	+33.40(+0.47%)
Nov 21, 2003	7161	7161	7028	7112	144,200	-19.90(-0.28%)
Nov 20, 2003	7066	7140	7038	7132	140,600	+4.20(+0.06%)
Nov 19, 2003	7185	7185	7089	7127	121,600	-6.70(-0.09%)
Nov 18, 2003	7226	7227	7123	7134	113,800	-159.80(-2.19%)
Nov 15, 2003	7259	7311	7251	7294	117,000	+35.00(+0.48%)
Nov 14, 2003	7284	7319	7235	7259	140,200	+12.10(+0.17%)
Nov 13, 2003	7194	7247	7177	7247	96,600	+55.30(+0.77%)
Nov 12, 2003	7199	7199	7164	7191	88,200	-31.50(-0.44%)
Nov 11, 2003	7239	7276	7211	7223	94,200	-44.90(-0.62%)
Nov 08, 2003	7248	7302	7246	7268	119,400	+39.70(+0.55%)
Nov 07, 2003	7193	7254	7154	7228	145,200	+32.00(+0.44%)
Nov 06, 2003	7183	7211	7149	7196	114,000	-3.60(-0.05%)
Nov 05, 2003	7205	7239	7181	7200	157,400	-15.60(-0.22%)
Nov 04, 2003	7138	7216	7137	7215	142,600	+85.80(+1.20%)
Nov 01, 2003	7080	7143	7072	7130	156,400	+10.40(+0.15%)
Oct 31, 2003	7018	7153	7010	7119	175,400	+88.70(+1.26%)
Oct 30, 2003	7064	7070	7010	7030	80,000	+6.60(+0.09%)
Oct 29, 2003	6962	7029	6958	7024	118,000	+72.80(+1.05%)
Oct 28, 2003	6907	6966	6898	6951	86,600	+82.00(+1.19%)
Oct 24, 2003	6877	6896	6828	6869	81,000	-10.90(-0.16%)
Oct 23, 2003	6860	6893	6813	6880	119,000	-34.70(-0.50%)
Oct 22, 2003	7004	7029	6915	6915	107,200	-92.80(-1.32%)
Oct 21, 2003	7017	7040	6977	7007	98,800	+22.60(+0.32%)
Oct 20, 2003	6972	7015	6961	6985	96,800	-8.80(-0.13%)
Oct 17, 2003	7054	7067	6974	6994	105,000	-40.70(-0.58%)
Oct 16, 2003	7027	7086	7014	7034	107,600	-9.20(-0.13%)
Oct 15, 2003	7054	7107	7034	7044	123,400	+2.80(+0.04%)
Oct 14, 2003	7078	7083	7018	7041	88,000	-22.40(-0.32%)
Oct 13, 2003	6997	7065	6994	7063	81,600	+88.40(+1.27%)
Oct 10, 2003	7013	7041	6951	6975	133,200	-44.40(-0.63%)
Oct 09, 2003	6940	7019	6894	7019	122,400	+94.80(+1.37%)
Oct 08, 2003	6868	6957	6854	6924	121,600	+30.20(+0.44%)
Oct 07, 2003	6909	6909	6840	6894	100,400	-0.10(-0.00%)
Oct 06, 2003	6911	6919	6869	6894	110,400	-28.10(-0.41%)
Oct 03, 2003	6769	6922	6767	6922	144,800	+159.90(+2.36%)
Oct 02, 2003	6828	6841	6734	6762	143,600	+11.40(+0.17%)
Oct 01, 2003	6722	6751	6702	6751	137,400	+47.40(+0.71%)
Sep 30, 2003	6799	6799	6665	6704	171,800	-68.40(-1.01%)
Sep 29, 2003	6812	6836	6738	6772	103,600	-37.40(-0.55%)
Sep 26, 2003	6870	6891	6790	6809	151,600	-86.30(-1.25%)
Sep 25, 2003	6850	6896	6827	6896	152,000	-13.30(-0.19%)
Sep 24, 2003	6989	6997	6892	6909	146,800	-44.10(-0.63%)
Sep 23, 2003	6986	6986	6876	6953	151,400	-0.20(-0.00%)
Sep 22, 2003	7068	7069	6935	6953	138,200	-149.40(-2.10%)
Sep 19, 2003	7214	7219	7090	7103	209,400	-93.00(-1.29%)
Sep 18, 2003	7145	7196	7131	7196	143,000	+49.00(+0.69%)
Sep 17, 2003	7167	7183	7139	7147	115,800	+14.70(+0.21%)
Sep 16, 2003	7072	7132	7047	7132	92,600	+74.40(+1.05%)
Sep 15, 2003	7056	7087	7032	7058	92,800	+34.70(+0.49%)
Sep 12, 2003	7142	7145	7019	7023	116,600	-90.50(-1.27%)
Sep 11, 2003	7102	7160	7082	7113	89,200	-2.60(-0.04%)
Sep 10, 2003	7198	7212	7095	7116	131,000	-104.00(-1.44%)
Sep 09, 2003	7312	7315	7204	7220	95,800	-67.00(-0.92%)
Sep 08, 2003	7244	7300	7234	7287	88,000	+56.40(+0.78%)
Sep 05, 2003	7264	7286	7204	7231	91,400	-35.10(-0.48%)
Sep 04, 2003	7274	7298	7249	7266	99,400	-26.00(-0.36%)
Sep 03, 2003	7227	7312	7227	7292	148,200	+87.80(+1.22%)
Sep 02, 2003	7197	7221	7163	7204	83,800	+9.50(+0.13%)
Sep 01, 2003	7156	7202	7146	7194	67,200	+83.10(+1.17%)
Aug 29, 2003	7200	7213	7104	7111	115,800	-63.80(-0.89%)
Aug 28, 2003	7143	7207	7138	7175	80,600	+31.80(+0.45%)
Aug 27, 2003	7171	7174	7108	7143	70,200	+13.30(+0.19%)
Aug 26, 2003	7178	7215	7111	7130	66,600	-36.40(-0.51%)
Aug 25, 2003	7190	7190	7149	7166	49,600	-39.50(-0.55%)
Aug 22, 2003	7205	7259	7185	7206	70,000	-9.00(-0.12%)
Aug 21, 2003	7191	7239	7190	7215	93,000	+35.10(+0.49%)
Aug 20, 2003	7179	7195	7147	7180	73,800	-12.60(-0.18%)
Aug 19, 2003	7193	7222	7159	7192	92,600	+21.70(+0.30%)
Aug 18, 2003	7140	7185	7128	7171	107,000	+60.40(+0.85%)
Aug 14, 2003	7020	7110	7011	7110	107,200	+112.10(+1.60%)
Aug 13, 2003	7047	7063	6969	6998	77,200	-17.10(-0.24%)
Aug 12, 2003	6976	7020	6958	7015	66,200	+49.90(+0.72%)
Aug 11, 2003	6944	6977	6930	6965	61,200	+34.60(+0.50%)
Aug 08, 2003	6941	6979	6896	6931	80,400	+30.50(+0.44%)
Aug 07, 2003	6951	6951	6877	6900	97,000	-24.00(-0.35%)
Aug 06, 2003	6942	6958	6897	6924	125,000	-67.00(-0.96%)
Aug 05, 2003	6978	7018	6961	6991	95,000	+46.30(+0.67%)
Aug 04, 2003	6987	7036	6920	6945	92,400	-50.40(-0.72%)
Aug 01, 2003	7028	7081	6973	6995	114,800	-66.30(-0.94%)
Jul 31, 2003	7013	7068	6941	7062	174,000	+77.40(+1.11%)
Jul 30, 2003	6925	7010	6917	6984	115,600	+60.30(+0.87%)
Jul 29, 2003	6970	7034	6879	6924	105,600	-72.70(-1.04%)
Jul 28, 2003	6969	7022	6962	6997	92,600	+92.90(+1.35%)
Jul 25, 2003	6936	6969	6875	6904	82,600	-77.30(-1.11%)
Jul 24, 2003	6893	6989	6871	6981	147,200	+113.10(+1.65%)
Jul 23, 2003	6895	6903	6833	6868	137,000	+5.60(+0.08%)
Jul 22, 2003	6842	6882	6811	6862	93,000	+37.20(+0.55%)
Jul 21, 2003	6944	6961	6800	6825	93,200	-75.20(-1.09%)
Jul 18, 2003	6935	6965	6888	6900	128,800	-44.90(-0.65%)
Jul 17, 2003	6932	6965	6889	6945	116,800	+12.50(+0.18%)
Jul 16, 2003	7023	7054	6917	6933	134,000	-67.20(-0.96%)
Jul 15, 2003	7020	7052	6972	7000	135,400	-46.00(-0.65%)
Jul 14, 2003	6993	7063	6953	7046	109,200	+77.40(+1.11%)
Jul 11, 2003	6816	6969	6814	6969	99,600	+130.10(+1.90%)
Jul 10, 2003	6901	6910	6835	6838	116,000	-77.20(-1.12%)
Jul 09, 2003	6967	6989	6891	6916	125,200	-50.00(-0.72%)
Jul 08, 2003	6948	7006	6920	6966	134,200	+21.10(+0.30%)
Jul 07, 2003	6830	6964	6830	6945	140,000	+144.20(+2.12%)
Jul 04, 2003	6776	6830	6771	6800	74,600	+5.10(+0.08%)
Jul 03, 2003	6849	6872	6736	6795	140,400	-35.60(-0.52%)
Jul 02, 2003	6826	6867	6810	6831	143,000	+91.80(+1.36%)
Jul 01, 2003	6878	6883	6735	6739	165,200	-122.90(-1.79%)
Jun 30, 2003	6953	6994	6845	6862	178,400	-108.10(-1.55%)
Jun 27, 2003	6987	7000	6919	6970	102,200	+25.50(+0.37%)
Jun 26, 2003	6886	6973	6877	6945	103,200	+3.30(+0.05%)
Jun 25, 2003	6908	6953	6869	6941	154,400	+69.90(+1.02%)
Jun 24, 2003	6926	6954	6853	6871	127,200	-48.30(-0.70%)
Jun 23, 2003	6963	7019	6907	6920	117,800	-161.90(-2.29%)
Jun 20, 2003	6902	7082	6883	7082	210,400	+173.00(+2.50%)
Jun 19, 2003	7009	7020	6900	6909	153,600	-107.20(-1.53%)
Jun 18, 2003	6980	7030	6959	7016	139,600	+38.70(+0.55%)
Jun 17, 2003	7011	7032	6940	6977	171,200	+16.20(+0.23%)
Jun 16, 2003	6813	6961	6788	6961	129,600	+103.70(+1.51%)
Jun 13, 2003	6856	6936	6814	6857	144,600	+8.10(+0.12%)
Jun 12, 2003	6801	6859	6796	6849	149,800	+57.90(+0.85%)
Jun 11, 2003	6721	6791	6677	6791	144,400	+94.40(+1.41%)
Jun 10, 2003	6643	6727	6635	6697	110,000	+26.70(+0.40%)
Jun 09, 2003	6672	6704	6636	6670	74,400	-47.60(-0.71%)
Jun 06, 2003	6622	6729	6622	6718	144,400	+126.60(+1.92%)
Jun 05, 2003	6658	6679	6564	6591	136,600	-46.60(-0.70%)
Jun 04, 2003	6594	6658	6562	6638	144,000	+74.80(+1.14%)
Jun 03, 2003	6526	6563	6492	6563	126,400	-32.50(-0.49%)
Jun 02, 2003	6552	6619	6542	6595	135,200	+86.90(+1.34%)
May 30, 2003	6470	6558	6439	6508	154,000	+25.50(+0.39%)
May 29, 2003	6443	6533	6439	6483	108,400	+10.10(+0.16%)
May 28, 2003	6413	6476	6403	6473	153,400	+109.30(+1.72%)
May 27, 2003	6333	6379	6252	6364	90,600	+25.40(+0.40%)
May 26, 2003	6368	6406	6331	6338	50,600	-8.00(-0.13%)
May 23, 2003	6347	6377	6287	6346	96,800	+28.30(+0.45%)
May 22, 2003	6253	6318	6214	6318	109,000	+119.00(+1.92%)
May 21, 2003	6302	6309	6178	6199	137,200	-99.20(-1.58%)
May 20, 2003	6297	6344	6234	6298	116,000	+18.50(+0.29%)
May 19, 2003	6422	6430	6269	6280	111,600	-201.90(-3.12%)
May 16, 2003	6420	6488	6394	6482	107,200	+67.70(+1.06%)
May 15, 2003	6368	6432	6340	6414	92,400	+50.40(+0.79%)
May 14, 2003	6354	6445	6347	6363	135,400	-12.60(-0.20%)
May 13, 2003	6415	6441	6331	6376	122,600	-19.00(-0.30%)
May 12, 2003	6429	6431	6315	6395	107,400	+7.20(+0.11%)
May 09, 2003	6336	6390	6260	6388	125,400	+87.30(+1.39%)
May 08, 2003	6441	6449	6294	6300	147,800	-128.50(-2.00%)
May 07, 2003	6550	6578	6406	6429	168,200	-139.70(-2.13%)
May 06, 2003	6487	6577	6470	6569	145,200	+77.40(+1.19%)
May 05, 2003	6503	6564	6475	6491	93,600	+34.90(+0.54%)
May 02, 2003	6472	6474	6339	6456	180,200	-33.10(-0.51%)
Apr 30, 2003	6576	6598	6490	6490	171,000	-67.70(-1.03%)
Apr 29, 2003	6642	6675	6557	6557	165,200	-50.60(-0.77%)
Apr 28, 2003	6466	6620	6453	6608	122,400	+115.30(+1.78%)
Apr 25, 2003	6529	6568	6455	6492	99,000	-34.40(-0.53%)
Apr 24, 2003	6575	6642	6518	6527	178,800	-60.50(-0.92%)
Apr 23, 2003	6647	6667	6544	6587	135,200	+9.80(+0.15%)
Apr 22, 2003	6546	6592	6493	6578	86,600	+3.20(+0.05%)
Apr 17, 2003	6459	6575	6442	6574	76,200	+71.30(+1.10%)
Apr 16, 2003	6603	6629	6499	6503	116,600	-57.70(-0.88%)
Apr 15, 2003	6534	6590	6471	6561	107,200	+72.20(+1.11%)
Apr 14, 2003	6426	6506	6378	6489	98,400	+46.30(+0.72%)
Apr 11, 2003	6438	6512	6426	6442	142,400	+34.50(+0.54%)
Apr 10, 2003	6375	6474	6367	6408	130,400	-60.70(-0.94%)
Apr 09, 2003	6358	6542	6321	6468	187,200	+71.20(+1.11%)
Apr 08, 2003	6387	6478	6378	6397	153,800	-56.90(-0.88%)
Apr 07, 2003	6476	6567	6434	6454	208,600	+130.10(+2.06%)
Apr 05, 2003	6230	6361	6178	6324	163,200	+86.10(+1.38%)
Apr 04, 2003	6198	6302	6159	6238	173,200	+63.50(+1.03%)
Apr 03, 2003	6031	6187	6029	6174	147,000	+221.30(+3.72%)
Apr 02, 2003	5901	5966	5893	5953	113,800	+82.70(+1.41%)
Apr 01, 2003	5920	5921	5829	5870	132,400	-158.70(-2.63%)
Mar 29, 2003	6049	6065	5943	6029	96,000	+6.80(+0.11%)
Mar 28, 2003	6064	6102	5999	6022	114,000	-120.40(-1.96%)
Mar 27, 2003	6169	6229	6086	6143	139,000	+19.00(+0.31%)
Mar 26, 2003	5965	6147	5882	6124	155,000	+118.80(+1.98%)
Mar 25, 2003	6162	6170	5989	6005	125,000	-253.00(-4.04%)
Mar 22, 2003	6154	6258	6136	6258	201,600	+155.90(+2.55%)
Mar 21, 2003	6127	6192	6039	6102	137,600	-69.20(-1.12%)
Mar 20, 2003	6129	6258	6075	6171	142,200	+81.70(+1.34%)
Mar 19, 2003	6084	6207	6040	6090	236,000	+25.10(+0.41%)
Mar 18, 2003	5745	6103	5720	6064	188,400	+159.60(+2.70%)
Mar 15, 2003	5722	5905	5708	5905	188,600	+234.20(+4.13%)
Mar 14, 2003	5510	5671	5510	5671	144,200	+218.30(+4.00%)
Mar 13, 2003	5630	5638	5448	5452	171,200	-154.00(-2.75%)
Mar 12, 2003	5593	5654	5534	5606	150,000	+37.00(+0.66%)
Mar 11, 2003	5749	5756	5569	5569	135,400	-147.10(-2.57%)
Mar 08, 2003	5798	5812	5711	5716	157,200	-100.40(-1.73%)
Mar 07, 2003	5887	5910	5804	5817	121,400	-62.90(-1.07%)
Mar 06, 2003	5824	5892	5799	5880	96,600	+18.00(+0.31%)
Mar 05, 2003	5953	5953	5820	5862	105,000	-125.40(-2.09%)
Mar 04, 2003	6026	6113	5979	5987	108,800	-12.20(-0.20%)
Mar 01, 2003	5874	5999	5834	5999	130,200	+111.70(+1.90%)
Feb 28, 2003	5813	5903	5772	5888	134,800	+105.70(+1.83%)
Feb 27, 2003	5878	5897	5749	5782	144,600	-21.20(-0.37%)
Feb 26, 2003	5912	5924	5794	5803	134,200	-148.90(-2.50%)
Feb 25, 2003	6065	6073	5952	5952	96,400	-91.10(-1.51%)
Feb 22, 2003	5982	6043	5942	6043	93,600	+53.90(+0.90%)
Feb 21, 2003	6066	6124	5957	5989	116,800	-47.50(-0.79%)
Feb 20, 2003	6136	6148	6037	6037	119,200	-128.20(-2.08%)
Feb 19, 2003	6081	6187	6048	6165	120,400	+82.10(+1.35%)
Feb 18, 2003	6052	6106	6040	6083	80,000	+110.10(+1.84%)
Feb 15, 2003	5841	6032	5831	5973	105,200	+155.20(+2.67%)
Feb 14, 2003	5793	5899	5765	5818	116,800	-22.60(-0.39%)
Feb 13, 2003	5871	5879	5822	5840	107,400	-83.10(-1.40%)
Feb 12, 2003	5846	5933	5837	5923	114,400	+135.70(+2.34%)
Feb 11, 2003	5822	5830	5742	5788	104,400	-21.70(-0.37%)
Feb 08, 2003	5898	5898	5782	5809	108,600	-76.30(-1.30%)
Feb 07, 2003	5908	5975	5828	5886	124,200	-117.00(-1.95%)
Feb 06, 2003	5886	6003	5817	6003	188,000	+129.70(+2.21%)
Feb 05, 2003	6010	6011	5872	5873	116,800	-144.30(-2.40%)
Feb 04, 2003	5989	6043	5977	6017	104,400	+69.50(+1.17%)
Feb 01, 2003	5912	5968	5889	5948	172,200	-71.90(-1.19%)
Jan 31, 2003	5959	6039	5935	6020	173,200	+78.60(+1.32%)
Jan 30, 2003	5965	5965	5790	5941	173,400	-14.40(-0.24%)
Jan 29, 2003	6069	6087	5918	5955	164,800	-67.00(-1.11%)
Jan 28, 2003	6230	6235	6022	6022	166,400	-246.50(-3.93%)
Jan 25, 2003	6341	6378	6262	6269	128,200	-41.30(-0.65%)
Jan 24, 2003	6314	6384	6274	6310	138,400	+60.50(+0.97%)
Jan 23, 2003	6338	6353	6227	6250	164,800	-96.60(-1.52%)
Jan 22, 2003	6444	6502	6338	6346	112,600	-44.50(-0.70%)
Jan 21, 2003	6408	6484	6387	6391	91,200	-67.40(-1.04%)
Jan 18, 2003	6558	6571	6422	6458	161,200	-152.40(-2.31%)
Jan 17, 2003	6508	6611	6498	6611	133,600	+43.80(+0.67%)
Jan 16, 2003	6619	6646	6544	6567	155,800	-22.40(-0.34%)
Jan 15, 2003	6565	6589	6504	6589	118,600	+54.50(+0.83%)
Jan 14, 2003	6470	6576	6468	6535	133,600	+95.80(+1.49%)
Jan 11, 2003	6414	6476	6347	6439	142,800	+5.90(+0.09%)
Jan 10, 2003	6331	6447	6237	6433	121,000	+55.80(+0.87%)
Jan 09, 2003	6316	6466	6310	6377	152,600	+27.90(+0.44%)
Jan 08, 2003	6350	6385	6299	6349	125,600	+112.00(+1.80%)
Jan 04, 2003	6285	6331	6208	6237	84,000	-46.70(-0.74%)

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.

(IX: )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(IX: )

Historical Prices

Sections

Services

Poteau Daily News