Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	3.840	3.945	3.800	3.820	272,725	+0.01(+0.26%)
May 05, 2023	3.480	3.820	3.450	3.810	358,012	+0.35(+10.12%)
May 04, 2023	3.300	3.580	3.300	3.460	360,456	+0.21(+6.46%)
May 03, 2023	3.330	3.380	3.235	3.250	141,214	-0.07(-2.11%)
May 02, 2023	3.290	3.390	3.280	3.320	121,122	+0.03(+0.91%)
May 01, 2023	3.330	3.430	3.280	3.290	128,854	+0.00(+0.00%)
Apr 28, 2023	3.260	3.345	3.250	3.290	162,398	+0.02(+0.61%)
Apr 27, 2023	3.260	3.325	3.230	3.270	126,100	-0.01(-0.30%)
Apr 26, 2023	3.260	3.290	3.240	3.280	147,322	+0.03(+0.92%)
Apr 25, 2023	3.220	3.290	3.210	3.250	180,465	+0.00(+0.00%)
Apr 24, 2023	3.310	3.310	3.230	3.250	87,201	-0.04(-1.22%)
Apr 21, 2023	3.250	3.300	3.170	3.290	237,556	+0.01(+0.30%)
Apr 20, 2023	3.250	3.360	3.250	3.280	93,081	+0.03(+0.92%)
Apr 19, 2023	3.370	3.420	3.245	3.250	125,101	-0.21(-6.07%)
Apr 18, 2023	3.330	3.480	3.330	3.460	139,178	+0.10(+2.98%)
Apr 17, 2023	3.310	3.360	3.260	3.360	138,778	+0.01(+0.30%)
Apr 14, 2023	3.370	3.440	3.260	3.350	203,387	-0.10(-2.90%)
Apr 13, 2023	3.160	3.450	3.110	3.450	589,423	+0.28(+8.83%)
Apr 12, 2023	3.400	3.400	3.170	3.170	200,025	-0.22(-6.49%)
Apr 11, 2023	3.470	3.510	3.390	3.390	306,937	-0.12(-3.42%)
Apr 10, 2023	3.500	3.520	3.380	3.510	210,657	+0.01(+0.29%)
Apr 06, 2023	3.610	3.610	3.410	3.500	152,732	-0.05(-1.41%)
Apr 05, 2023	3.800	3.800	3.520	3.550	120,854	-0.14(-3.79%)
Apr 04, 2023	3.690	3.777	3.620	3.690	283,565	-0.03(-0.81%)
Apr 03, 2023	3.570	3.720	3.570	3.720	250,916	+0.10(+2.76%)
Mar 31, 2023	3.630	3.650	3.510	3.620	165,300	+0.02(+0.56%)
Mar 30, 2023	3.580	3.626	3.530	3.600	213,514	+0.08(+2.27%)
Mar 29, 2023	3.590	3.590	3.470	3.520	124,139	-0.03(-0.85%)
Mar 28, 2023	3.440	3.580	3.420	3.550	201,423	+0.09(+2.60%)
Mar 27, 2023	3.520	3.530	3.400	3.460	160,341	-0.11(-3.08%)
Mar 24, 2023	3.480	3.570	3.400	3.570	300,744	+0.02(+0.56%)
Mar 23, 2023	3.460	3.600	3.440	3.550	131,410	+0.16(+4.72%)
Mar 22, 2023	3.450	3.610	3.330	3.390	185,733	-0.07(-2.02%)
Mar 21, 2023	3.470	3.555	3.300	3.460	148,496	-0.03(-0.86%)
Mar 20, 2023	3.490	3.510	3.230	3.490	163,394	+0.04(+1.16%)
Mar 17, 2023	3.100	3.520	3.100	3.450	602,496	+0.33(+10.58%)
Mar 16, 2023	3.100	3.162	3.000	3.120	212,503	+0.00(+0.00%)
Mar 15, 2023	3.110	3.170	3.010	3.120	168,934	-0.03(-0.95%)
Mar 14, 2023	3.140	3.170	3.010	3.150	230,497	+0.08(+2.61%)
Mar 13, 2023	2.980	3.190	2.920	3.070	210,429	+0.19(+6.60%)
Mar 10, 2023	2.840	3.000	2.830	2.880	2,089,356	+0.09(+3.23%)
Mar 09, 2023	2.750	2.920	2.680	2.790	116,148	+0.10(+3.72%)
Mar 08, 2023	2.680	2.710	2.610	2.690	209,121	+0.06(+2.28%)
Mar 07, 2023	2.830	2.869	2.630	2.630	182,233	-0.19(-6.74%)
Mar 06, 2023	3.000	3.000	2.810	2.820	216,312	-0.16(-5.37%)
Mar 03, 2023	2.910	3.029	2.910	2.980	134,550	+0.09(+3.11%)
Mar 02, 2023	3.000	3.040	2.870	2.890	266,410	-0.07(-2.36%)
Mar 01, 2023	2.840	3.050	2.830	2.960	255,290	+0.15(+5.34%)
Feb 28, 2023	2.810	2.888	2.780	2.810	309,589	-0.01(-0.35%)
Feb 27, 2023	2.830	2.910	2.780	2.820	144,406	+0.03(+1.08%)
Feb 24, 2023	2.810	2.870	2.790	2.790	126,539	-0.09(-3.12%)
Feb 23, 2023	2.970	2.970	2.810	2.880	159,775	+0.02(+0.70%)
Feb 22, 2023	3.000	3.005	2.850	2.860	164,624	-0.07(-2.39%)
Feb 21, 2023	3.030	3.040	2.910	2.930	166,516	-0.08(-2.66%)
Feb 17, 2023	3.110	3.110	2.930	3.010	92,088	-0.04(-1.31%)
Feb 16, 2023	3.100	3.140	3.050	3.050	81,852	-0.09(-2.87%)
Feb 15, 2023	3.170	3.190	3.050	3.140	87,170	-0.05(-1.57%)
Feb 14, 2023	3.090	3.260	3.085	3.190	90,182	+0.04(+1.27%)
Feb 13, 2023	3.510	3.510	3.120	3.150	142,807	-0.33(-9.48%)
Feb 10, 2023	3.500	3.500	3.310	3.480	114,285	-0.02(-0.57%)
Feb 09, 2023	3.650	3.700	3.430	3.500	123,929	-0.06(-1.69%)
Feb 08, 2023	3.560	3.660	3.410	3.560	105,866	+0.04(+1.14%)
Feb 07, 2023	3.380	3.560	3.310	3.520	105,538	+0.12(+3.53%)
Feb 06, 2023	3.500	3.519	3.380	3.400	62,358	-0.07(-2.02%)
Feb 03, 2023	3.500	3.572	3.410	3.470	113,563	-0.12(-3.34%)
Feb 02, 2023	3.770	3.770	3.500	3.590	119,385	-0.12(-3.23%)
Feb 01, 2023	3.530	3.780	3.440	3.710	76,291	+0.20(+5.70%)
Jan 31, 2023	3.430	3.530	3.390	3.510	79,179	+0.12(+3.54%)
Jan 30, 2023	3.510	3.510	3.360	3.390	67,648	-0.08(-2.31%)
Jan 27, 2023	3.520	3.530	3.450	3.470	35,209	-0.10(-2.80%)
Jan 26, 2023	3.770	3.800	3.440	3.570	78,961	-0.21(-5.56%)
Jan 25, 2023	3.700	3.800	3.640	3.780	54,954	+0.01(+0.27%)
Jan 24, 2023	3.800	3.860	3.720	3.770	82,552	-0.04(-1.05%)
Jan 23, 2023	3.650	3.850	3.650	3.810	85,016	+0.11(+2.97%)
Jan 20, 2023	3.710	3.800	3.500	3.700	127,789	+0.05(+1.37%)
Jan 19, 2023	3.290	3.690	3.280	3.650	113,928	+0.32(+9.61%)
Jan 18, 2023	3.450	3.490	3.140	3.330	173,086	-0.09(-2.63%)
Jan 17, 2023	3.600	3.605	3.330	3.420	138,044	-0.22(-6.04%)
Jan 13, 2023	3.570	3.640	3.520	3.640	141,421	+0.08(+2.25%)
Jan 12, 2023	3.550	3.565	3.420	3.560	80,679	+0.04(+1.14%)
Jan 11, 2023	3.630	3.630	3.490	3.520	115,924	-0.07(-1.95%)
Jan 10, 2023	3.490	3.620	3.450	3.590	93,301	+0.05(+1.41%)
Jan 09, 2023	3.590	3.638	3.480	3.540	133,833	-0.06(-1.67%)
Jan 06, 2023	3.410	3.600	3.350	3.600	119,712	+0.25(+7.46%)
Jan 05, 2023	3.200	3.410	3.150	3.350	109,271	+0.17(+5.35%)
Jan 04, 2023	3.180	3.230	3.135	3.180	73,492	+0.05(+1.60%)
Jan 03, 2023	3.060	3.165	3.000	3.130	72,990	+0.08(+2.62%)
Dec 30, 2022	3.150	3.300	3.020	3.050	168,926	-0.22(-6.73%)
Dec 29, 2022	3.280	3.360	3.170	3.270	140,662	-0.02(-0.61%)
Dec 28, 2022	3.270	3.390	3.230	3.290	77,847	-0.04(-1.20%)
Dec 27, 2022	3.340	3.420	3.270	3.330	120,485	+0.00(+0.00%)
Dec 23, 2022	3.420	3.430	3.100	3.330	99,318	-0.04(-1.19%)
Dec 22, 2022	3.410	3.470	3.300	3.370	97,641	-0.04(-1.17%)
Dec 21, 2022	3.180	3.410	3.170	3.410	83,300	+0.26(+8.25%)
Dec 20, 2022	2.970	3.390	2.959	3.150	156,608	+0.29(+10.14%)
Dec 19, 2022	2.990	3.100	2.845	2.860	152,289	-0.19(-6.23%)
Dec 16, 2022	3.010	3.280	2.990	3.050	872,542	+0.07(+2.35%)
Dec 15, 2022	3.090	3.310	2.980	2.980	200,936	-0.16(-5.10%)
Dec 14, 2022	3.240	3.360	3.110	3.140	143,015	-0.09(-2.79%)
Dec 13, 2022	3.160	3.272	3.090	3.230	121,640	+0.16(+5.21%)
Dec 12, 2022	3.210	3.345	2.970	3.070	374,070	-0.19(-5.83%)
Dec 09, 2022	3.165	3.350	3.165	3.260	115,259	+0.08(+2.52%)
Dec 08, 2022	3.270	3.280	3.100	3.180	127,961	-0.02(-0.63%)
Dec 07, 2022	3.240	3.365	3.180	3.200	62,096	-0.06(-1.84%)
Dec 06, 2022	3.430	3.430	3.200	3.260	132,134	-0.14(-4.12%)
Dec 05, 2022	3.640	3.640	3.330	3.400	116,049	-0.20(-5.56%)
Dec 02, 2022	3.500	3.860	3.480	3.600	117,840	+0.03(+0.84%)
Dec 01, 2022	3.460	3.742	3.400	3.570	864,650	+0.19(+5.62%)
Nov 30, 2022	3.450	3.560	3.330	3.380	197,996	+0.02(+0.60%)
Nov 29, 2022	3.440	3.620	3.350	3.360	205,841	-0.05(-1.47%)
Nov 28, 2022	3.710	3.760	3.390	3.410	57,140	-0.30(-8.09%)
Nov 25, 2022	3.740	3.880	3.615	3.710	96,684	+0.02(+0.54%)
Nov 23, 2022	3.560	3.780	3.520	3.690	188,582	-0.07(-1.86%)
Nov 22, 2022	3.690	3.790	3.480	3.760	81,651	+0.16(+4.44%)
Nov 21, 2022	3.740	3.740	3.530	3.600	77,386	-0.12(-3.23%)
Nov 18, 2022	3.850	3.850	3.590	3.720	175,227	-0.02(-0.53%)
Nov 17, 2022	3.730	3.960	3.600	3.740	114,069	-0.04(-1.06%)
Nov 16, 2022	3.640	3.920	3.630	3.780	121,261	+0.12(+3.28%)
Nov 15, 2022	3.650	3.940	3.530	3.660	138,624	-0.02(-0.54%)
Nov 14, 2022	3.700	3.780	3.550	3.680	144,022	-0.05(-1.34%)
Nov 11, 2022	3.990	4.020	3.710	3.730	113,517	-0.26(-6.52%)
Nov 10, 2022	3.880	4.030	3.790	3.990	203,637	+0.40(+11.14%)
Nov 09, 2022	3.880	3.880	3.540	3.590	68,757	-0.21(-5.53%)
Nov 08, 2022	3.860	4.000	3.720	3.800	130,215	-0.15(-3.80%)
Nov 07, 2022	3.800	3.990	3.767	3.950	118,404	+0.12(+3.13%)
Nov 04, 2022	3.910	3.910	3.600	3.830	186,897	+0.10(+2.68%)
Nov 03, 2022	3.540	3.770	3.350	3.730	179,984	+0.16(+4.48%)
Nov 02, 2022	3.720	3.900	3.500	3.570	266,726	-0.13(-3.51%)
Nov 01, 2022	3.500	3.700	3.450	3.700	132,726	+0.25(+7.25%)
Oct 31, 2022	3.470	3.590	3.370	3.450	120,573	-0.12(-3.36%)
Oct 28, 2022	3.240	3.590	3.191	3.570	1,204,362	+0.32(+9.85%)
Oct 27, 2022	3.480	3.480	3.160	3.250	105,101	-0.18(-5.25%)
Oct 26, 2022	3.300	3.500	3.300	3.430	185,795	+0.12(+3.63%)
Oct 25, 2022	3.150	3.340	3.150	3.310	118,911	+0.13(+4.09%)
Oct 24, 2022	3.220	3.280	2.980	3.180	104,224	-0.08(-2.45%)
Oct 21, 2022	3.190	3.340	3.060	3.260	137,776	+0.21(+6.89%)
Oct 20, 2022	3.290	3.290	2.910	3.050	133,566	-0.20(-6.15%)
Oct 19, 2022	3.220	3.300	3.088	3.250	125,913	+0.01(+0.31%)
Oct 18, 2022	3.380	3.400	3.170	3.240	100,650	-0.03(-0.92%)
Oct 17, 2022	3.260	3.350	3.140	3.270	118,310	+0.06(+1.87%)
Oct 14, 2022	3.320	3.320	3.120	3.210	88,331	-0.18(-5.31%)
Oct 13, 2022	3.260	3.400	3.100	3.390	118,008	+0.06(+1.80%)
Oct 12, 2022	3.300	3.380	3.180	3.330	111,859	+0.07(+2.15%)
Oct 11, 2022	3.270	3.355	3.130	3.260	116,554	-0.02(-0.61%)
Oct 10, 2022	3.230	3.300	3.140	3.280	64,662	+0.00(+0.00%)
Oct 07, 2022	3.240	3.300	3.080	3.280	81,297	+0.03(+0.92%)
Oct 06, 2022	3.340	3.420	3.200	3.250	98,287	-0.04(-1.22%)
Oct 05, 2022	3.340	3.380	3.160	3.290	59,456	-0.20(-5.73%)
Oct 04, 2022	3.270	3.510	3.250	3.490	149,653	+0.25(+7.72%)
Oct 03, 2022	3.060	3.260	3.050	3.240	140,318	+0.19(+6.23%)
Sep 30, 2022	2.960	3.230	2.960	3.050	167,025	+0.10(+3.39%)
Sep 29, 2022	3.120	3.120	2.860	2.950	135,514	-0.19(-6.05%)
Sep 28, 2022	2.920	3.240	2.920	3.140	254,316	+0.29(+10.18%)
Sep 27, 2022	2.940	2.960	2.780	2.850	157,630	+0.01(+0.35%)
Sep 26, 2022	2.850	3.080	2.780	2.840	112,846	-0.06(-2.07%)
Sep 23, 2022	2.930	3.020	2.845	2.900	211,623	-0.07(-2.36%)
Sep 22, 2022	3.070	3.070	2.920	2.970	121,004	-0.11(-3.57%)
Sep 21, 2022	3.110	3.170	3.020	3.080	150,411	+0.06(+1.99%)
Sep 20, 2022	3.190	3.190	3.020	3.020	159,583	-0.17(-5.33%)
Sep 19, 2022	3.210	3.320	3.070	3.190	209,282	-0.11(-3.33%)
Sep 16, 2022	3.350	3.385	3.150	3.300	2,589,005	-0.09(-2.65%)
Sep 15, 2022	3.760	3.875	3.250	3.390	278,269	-0.39(-10.32%)
Sep 14, 2022	3.980	4.080	3.760	3.780	195,453	-0.22(-5.50%)
Sep 13, 2022	3.740	4.140	3.610	4.000	363,872	+0.17(+4.44%)
Sep 12, 2022	4.000	4.050	3.785	3.830	256,211	+0.00(+0.00%)
Sep 09, 2022	3.780	3.990	3.710	3.830	216,802	+0.08(+2.13%)
Sep 08, 2022	3.480	3.850	3.260	3.750	292,725	+0.15(+4.17%)
Sep 07, 2022	3.600	3.630	3.440	3.600	249,994	+0.12(+3.45%)
Sep 06, 2022	3.180	3.740	3.165	3.480	371,720	+0.39(+12.62%)
Sep 02, 2022	3.250	3.253	3.010	3.090	174,736	+0.08(+2.66%)
Sep 01, 2022	3.440	3.450	3.000	3.010	237,049	-0.40(-11.73%)
Aug 31, 2022	3.310	3.540	3.300	3.410	73,315	+0.08(+2.40%)
Aug 30, 2022	3.700	3.710	3.300	3.330	220,713	-0.31(-8.52%)
Aug 29, 2022	3.780	3.810	3.620	3.640	92,160	-0.06(-1.62%)
Aug 26, 2022	4.050	4.050	3.620	3.700	123,176	-0.34(-8.42%)
Aug 25, 2022	4.240	4.240	4.010	4.040	44,083	-0.13(-3.12%)
Aug 24, 2022	4.110	4.200	4.060	4.170	156,319	+0.09(+2.21%)
Aug 23, 2022	4.010	4.130	3.930	4.080	114,451	+0.13(+3.29%)
Aug 22, 2022	3.970	4.110	3.910	3.950	139,059	-0.06(-1.50%)
Aug 19, 2022	4.200	4.200	3.980	4.010	84,477	-0.28(-6.53%)
Aug 18, 2022	4.000	4.290	3.920	4.290	83,878	+0.28(+6.98%)
Aug 17, 2022	4.390	4.390	3.950	4.010	146,958	-0.38(-8.66%)
Aug 16, 2022	4.410	4.424	4.330	4.390	175,024	+0.02(+0.46%)
Aug 15, 2022	4.440	4.490	4.300	4.370	96,306	-0.10(-2.24%)
Aug 12, 2022	4.370	4.480	4.350	4.470	148,284	+0.03(+0.68%)
Aug 11, 2022	4.550	4.550	4.210	4.440	516,273	-0.06(-1.33%)
Aug 10, 2022	4.600	4.690	4.430	4.500	304,588	+0.01(+0.22%)
Aug 09, 2022	4.440	4.530	4.300	4.490	194,616	+0.09(+2.05%)
Aug 08, 2022	4.210	4.450	4.210	4.400	152,131	+0.22(+5.26%)
Aug 05, 2022	4.250	4.250	4.030	4.180	87,167	-0.10(-2.34%)
Aug 04, 2022	4.230	4.320	4.120	4.280	186,832	-0.01(-0.23%)
Aug 03, 2022	4.490	4.490	4.190	4.290	159,837	-0.20(-4.45%)
Aug 02, 2022	4.490	4.690	4.440	4.490	290,709	-0.02(-0.44%)
Aug 01, 2022	4.450	4.540	4.260	4.510	250,722	+0.04(+0.89%)
Jul 29, 2022	4.250	4.480	4.200	4.470	300,640	+0.22(+5.18%)
Jul 28, 2022	4.060	4.250	3.880	4.250	465,285	+0.25(+6.25%)
Jul 27, 2022	3.950	4.070	3.830	4.000	221,707	+0.08(+2.04%)
Jul 26, 2022	3.800	4.000	3.700	3.920	329,486	+0.12(+3.16%)
Jul 25, 2022	3.760	3.800	3.480	3.800	155,429	+0.02(+0.53%)
Jul 22, 2022	3.710	3.800	3.580	3.780	302,675	+0.09(+2.44%)
Jul 21, 2022	3.440	3.700	3.265	3.690	232,050	+0.22(+6.34%)
Jul 20, 2022	3.530	3.660	3.390	3.470	136,928	-0.07(-1.98%)
Jul 19, 2022	3.470	3.600	3.380	3.540	191,931	+0.14(+4.12%)
Jul 18, 2022	3.370	3.550	3.350	3.400	175,166	+0.01(+0.29%)
Jul 15, 2022	3.460	3.460	3.030	3.390	283,013	+0.02(+0.59%)
Jul 14, 2022	3.480	3.510	3.230	3.370	224,139	-0.14(-3.99%)
Jul 13, 2022	3.420	3.550	3.380	3.510	198,761	+0.09(+2.63%)
Jul 12, 2022	3.360	3.540	3.360	3.420	255,350	+0.02(+0.59%)
Jul 11, 2022	3.540	3.710	3.325	3.400	109,433	-0.16(-4.49%)
Jul 08, 2022	3.380	3.570	3.360	3.560	181,600	+0.14(+4.09%)
Jul 07, 2022	2.950	3.580	2.920	3.420	528,438	+0.50(+17.12%)
Jul 06, 2022	2.950	3.050	2.780	2.920	392,324	-0.14(-4.58%)
Jul 05, 2022	3.210	3.220	2.940	3.060	643,709	-0.15(-4.67%)
Jul 01, 2022	3.210	3.380	3.160	3.210	257,389	-0.14(-4.18%)
Jun 30, 2022	3.620	3.690	3.200	3.350	347,246	-0.31(-8.47%)
Jun 29, 2022	3.660	3.730	3.310	3.660	333,265	-0.02(-0.54%)
Jun 28, 2022	3.810	3.960	3.620	3.680	251,404	-0.15(-3.92%)
Jun 27, 2022	3.550	3.870	3.537	3.830	599,656	+0.21(+5.80%)
Jun 24, 2022	3.760	4.130	3.460	3.620	8,120,880	-0.16(-4.23%)
Jun 23, 2022	3.680	4.340	3.680	3.780	809,824	+0.02(+0.53%)
Jun 22, 2022	3.770	4.020	3.640	3.760	934,189	+0.01(+0.27%)
Jun 21, 2022	4.250	4.610	3.625	3.750	1,314,078	-0.65(-14.77%)
Jun 17, 2022	4.280	4.580	4.080	4.400	4,380,614	+0.13(+3.04%)
Jun 16, 2022	4.270	4.350	4.200	4.270	1,351,030	-0.07(-1.61%)
Jun 15, 2022	4.220	4.450	4.130	4.340	1,340,218	+0.04(+0.93%)
Jun 14, 2022	3.990	4.350	3.960	4.300	748,895	+0.13(+3.12%)
Jun 13, 2022	3.960	4.450	3.930	4.170	1,958,011	+0.21(+5.30%)
Jun 10, 2022	3.940	4.080	3.885	3.960	296,372	+0.03(+0.76%)
Jun 09, 2022	3.990	4.180	3.820	3.930	442,865	-0.03(-0.76%)
Jun 08, 2022	3.720	4.100	3.688	3.960	359,865	+0.26(+7.03%)
Jun 07, 2022	4.050	4.090	3.600	3.700	574,243	-0.35(-8.64%)
Jun 06, 2022	3.530	4.100	3.460	4.050	1,876,784	+0.68(+20.18%)
Jun 03, 2022	3.350	3.390	3.200	3.370	142,581	+0.02(+0.60%)
Jun 02, 2022	3.280	3.400	3.170	3.350	210,589	+0.15(+4.69%)

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.

(NY: DC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: DC )

Historical Prices

Sections

Services

Poteau Daily News