Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	10870	10937	10753	10885	8,104,500	+15.10(+0.14%)
Aug 30, 2000	10841	10911	10783	10870	6,173,400	+29.00(+0.27%)
Aug 29, 2000	10908	10922	10784	10841	5,063,500	-66.90(-0.61%)
Aug 28, 2000	10846	10920	10846	10908	3,808,300	+89.20(+0.82%)
Aug 25, 2000	10725	10900	10725	10818	6,761,900	+98.20(+0.92%)
Aug 24, 2000	10798	10843	10714	10720	7,918,200	-78.00(-0.72%)
Aug 23, 2000	10935	10954	10696	10798	8,254,500	-136.50(-1.25%)
Aug 22, 2000	11094	11138	10928	10935	7,222,800	-158.90(-1.43%)
Aug 21, 2000	11066	11115	10980	11094	6,197,400	+28.00(+0.25%)
Aug 18, 2000	11156	11252	11056	11066	10,857,800	-90.00(-0.81%)
Aug 17, 2000	11343	11350	11132	11156	6,743,600	-187.20(-1.65%)
Aug 16, 2000	11208	11364	11202	11343	7,358,600	+134.80(+1.20%)
Aug 15, 2000	11211	11283	11163	11208	3,829,800	-2.70(-0.02%)
Aug 14, 2000	11101	11250	11101	11211	4,705,800	+116.00(+1.05%)
Aug 11, 2000	11095	11095	10976	11095	5,232,700	-16.00(-0.14%)
Aug 10, 2000	10981	11150	10981	11111	7,802,500	+158.70(+1.45%)
Aug 09, 2000	10872	11085	10872	10952	8,876,700	+84.30(+0.78%)
Aug 08, 2000	10708	10930	10658	10868	7,614,700	+159.90(+1.49%)
Aug 07, 2000	10586	10711	10586	10708	5,904,300	+124.30(+1.17%)
Aug 04, 2000	10518	10610	10518	10583	6,189,300	+130.40(+1.25%)
Aug 03, 2000	10644	10646	10453	10453	7,487,500	-191.50(-1.80%)
Aug 02, 2000	10549	10656	10523	10644	7,650,100	+95.50(+0.91%)
Aug 01, 2000	10532	10591	10481	10549	6,354,300	+17.40(+0.17%)
Jul 31, 2000	10560	10585	10375	10532	7,334,200	-28.40(-0.27%)
Jul 28, 2000	10726	10735	10527	10560	6,670,000	-166.00(-1.55%)
Jul 27, 2000	10744	10857	10713	10726	6,989,400	-17.80(-0.17%)
Jul 26, 2000	10723	10840	10723	10744	6,643,800	+29.20(+0.27%)
Jul 25, 2000	10832	10842	10703	10715	7,368,000	-116.90(-1.08%)
Jul 24, 2000	10880	10924	10812	10832	5,545,600	-48.10(-0.44%)
Jul 21, 2000	10986	11040	10845	10880	0	-106.50(-0.97%)
Jul 20, 2000	10851	10998	10801	10986	0	+135.40(+1.25%)
Jul 19, 2000	10792	10924	10747	10851	0	+59.20(+0.55%)
Jul 18, 2000	10949	10977	10775	10792	0	-157.70(-1.44%)
Jul 17, 2000	11003	11064	10892	10949	0	-53.40(-0.49%)
Jul 14, 2000	10848	11003	10773	11003	0	+154.40(+1.42%)
Jul 13, 2000	10879	10975	10783	10848	0	-30.50(-0.28%)
Jul 12, 2000	10875	11016	10831	10879	0	+3.90(+0.04%)
Jul 11, 2000	10829	10902	10749	10875	0	+45.90(+0.42%)
Jul 10, 2000	10897	10921	10808	10829	0	-67.80(-0.62%)
Jul 07, 2000	10747	10897	10747	10897	0	+157.10(+1.46%)
Jul 06, 2000	10758	10845	10685	10740	0	-18.00(-0.17%)
Jul 05, 2000	10849	10963	10734	10758	0	-91.30(-0.84%)
Jul 04, 2000	10677	10892	10662	10849	0	+172.20(+1.61%)
Jul 03, 2000	10581	10697	10454	10677	0	+95.40(+0.90%)
Jun 30, 2000	10388	10605	10388	10581	0	+214.90(+2.07%)
Jun 29, 2000	10583	10624	10366	10366	0	-216.80(-2.05%)
Jun 28, 2000	10528	10616	10506	10583	0	+55.00(+0.52%)
Jun 27, 2000	10489	10588	10450	10528	0	+39.30(+0.37%)
Jun 26, 2000	10533	10603	10467	10489	0	-44.20(-0.42%)
Jun 23, 2000	10490	10632	10416	10533	0	+42.60(+0.41%)
Jun 22, 2000	10413	10566	10413	10490	0	+139.10(+1.34%)
Jun 21, 2000	10530	10530	10351	10351	0	-212.00(-2.01%)
Jun 20, 2000	10596	10688	10563	10563	0	-32.20(-0.30%)
Jun 19, 2000	10724	10755	10565	10596	0	-128.20(-1.20%)
Jun 16, 2000	10876	10919	10664	10724	0	-152.20(-1.40%)
Jun 15, 2000	10881	10950	10837	10876	0	-4.70(-0.04%)
Jun 14, 2000	10806	10966	10798	10881	0	+74.70(+0.69%)
Jun 13, 2000	10791	10947	10691	10806	0	+14.70(+0.14%)
Jun 12, 2000	10873	10961	10766	10791	0	-81.90(-0.75%)
Jun 09, 2000	10800	11001	10783	10873	0	+73.60(+0.68%)
Jun 08, 2000	10739	10955	10739	10800	0	+110.70(+1.04%)
Jun 07, 2000	10769	10769	10520	10689	0	-93.60(-0.87%)
Jun 06, 2000	11004	11048	10751	10782	0	-221.70(-2.01%)
Jun 05, 2000	11142	11184	10993	11004	0	-137.30(-1.23%)
Jun 02, 2000	10876	11220	10871	11142	0	+266.00(+2.45%)
Jun 01, 2000	10688	10899	10640	10876	0	+187.00(+1.75%)
May 31, 2000	10648	10813	10644	10688	0	+40.00(+0.38%)
May 30, 2000	10559	10722	10545	10648	0	+89.60(+0.85%)
May 29, 2000	10437	10564	10437	10559	0	+121.80(+1.17%)
May 26, 2000	10545	10545	10370	10437	0	-123.50(-1.17%)
May 25, 2000	10382	10589	10382	10561	0	+218.20(+2.11%)
May 24, 2000	10380	10413	10211	10342	0	-37.70(-0.36%)
May 23, 2000	10331	10504	10331	10380	0	+53.80(+0.52%)
May 22, 2000	10545	10628	10264	10326	0	-218.60(-2.07%)
May 19, 2000	10890	10931	10488	10545	0	-344.70(-3.17%)
May 18, 2000	10905	11081	10850	10890	0	-15.70(-0.14%)
May 17, 2000	11221	11228	10899	10905	0	-315.40(-2.81%)
May 16, 2000	11058	11260	11058	11221	0	+211.40(+1.92%)
May 15, 2000	11103	11165	10938	11009	0	-93.30(-0.84%)
May 12, 2000	11036	11185	10973	11103	0	+66.30(+0.60%)
May 11, 2000	10832	11039	10686	11036	0	+204.00(+1.88%)
May 10, 2000	11072	11152	10808	10832	0	-239.40(-2.16%)
May 09, 2000	11304	11366	11054	11072	0	-232.30(-2.06%)
May 08, 2000	11484	11484	11268	11304	0	-256.90(-2.22%)
May 05, 2000	11598	11652	11455	11561	0	-36.60(-0.32%)
May 04, 2000	11668	11700	11513	11598	0	-70.40(-0.60%)
May 03, 2000	11867	11974	11634	11668	0	-199.30(-1.68%)
May 02, 2000	11569	11867	11569	11867	0	+399.30(+3.48%)
Apr 28, 2000	11350	11502	11350	11468	0	+194.90(+1.73%)
Apr 27, 2000	11482	11525	11233	11273	0	-208.50(-1.82%)
Apr 26, 2000	11448	11574	11448	11482	0	+56.00(+0.49%)
Apr 25, 2000	11461	11461	11325	11426	0	-76.50(-0.67%)
Apr 20, 2000	11340	11543	11317	11502	0	+162.20(+1.43%)
Apr 19, 2000	11266	11411	11266	11340	0	+78.30(+0.70%)
Apr 18, 2000	11217	11391	11118	11262	0	+44.20(+0.39%)
Apr 17, 2000	11267	11267	10772	11217	0	-146.60(-1.29%)
Apr 14, 2000	11632	11632	11323	11364	0	-283.30(-2.43%)
Apr 13, 2000	11542	11660	11379	11647	0	+105.10(+0.91%)
Apr 12, 2000	11515	11667	11499	11542	0	+26.80(+0.23%)
Apr 11, 2000	11722	11722	11503	11515	0	-253.40(-2.15%)
Apr 10, 2000	11791	11918	11744	11769	0	-21.90(-0.19%)
Apr 07, 2000	11684	11791	11684	11791	0	+182.70(+1.57%)
Apr 06, 2000	11413	11648	11413	11608	0	+233.30(+2.05%)
Apr 05, 2000	11584	11619	11190	11375	0	-209.60(-1.81%)
Apr 04, 2000	11686	11772	11575	11584	0	-102.20(-0.87%)
Apr 03, 2000	11935	11959	11622	11686	0	-248.60(-2.08%)
Apr 01, 2000	11833	11979	11634	11935	0	+101.60(+0.86%)
Mar 31, 2000	12001	12001	11828	11833	0	-255.20(-2.11%)
Mar 30, 2000	12205	12205	12043	12089	0	-122.50(-1.00%)
Mar 29, 2000	12162	12298	12084	12211	0	+49.10(+0.40%)
Mar 28, 2000	12214	12266	12121	12162	0	-51.80(-0.42%)
Mar 25, 2000	12073	12240	12031	12214	0	+140.50(+1.16%)
Mar 24, 2000	12172	12273	11971	12073	0	-98.90(-0.81%)
Mar 23, 2000	12308	12489	12092	12172	0	-136.10(-1.11%)
Mar 22, 2000	12362	12375	12157	12308	0	-54.10(-0.44%)
Mar 21, 2000	12370	12530	12362	12362	0	-7.40(-0.06%)
Mar 18, 2000	12261	12554	12206	12370	0	+108.90(+0.89%)
Mar 17, 2000	12280	12475	12222	12261	0	-18.60(-0.15%)
Mar 16, 2000	12469	12469	12230	12280	0	-276.30(-2.20%)
Mar 15, 2000	12360	12558	12302	12556	0	+196.10(+1.59%)
Mar 14, 2000	12514	12863	12198	12360	0	-154.00(-1.23%)
Mar 11, 2000	12563	12769	12446	12514	0	-49.50(-0.39%)
Mar 10, 2000	12668	12745	12540	12563	0	-105.10(-0.83%)
Mar 09, 2000	12667	12718	12473	12668	0	+1.10(+0.01%)
Mar 08, 2000	12817	12968	12654	12667	0	-149.60(-1.17%)
Mar 07, 2000	12745	12853	12678	12817	0	+71.80(+0.56%)
Mar 04, 2000	12710	12865	12315	12745	0	+35.40(+0.28%)
Mar 03, 2000	12539	12712	12450	12710	0	+170.90(+1.36%)
Mar 02, 2000	12586	12702	12501	12539	0	-47.10(-0.37%)
Mar 01, 2000	12500	12626	12500	12586	0	+118.80(+0.95%)
Feb 29, 2000	12691	12710	12372	12467	0	-223.90(-1.76%)
Feb 26, 2000	12456	12695	12456	12691	0	+338.60(+2.74%)
Feb 25, 2000	12312	12573	12312	12352	0	+40.00(+0.32%)
Feb 24, 2000	12119	12318	12119	12312	0	+235.40(+1.95%)
Feb 23, 2000	12260	12411	12054	12077	0	-183.40(-1.50%)
Feb 22, 2000	12293	12293	12113	12260	0	-107.70(-0.87%)
Feb 19, 2000	12327	12474	12324	12368	0	+41.30(+0.34%)
Feb 18, 2000	12235	12419	12126	12327	0	+91.60(+0.75%)
Feb 17, 2000	12165	12390	12090	12235	0	+70.00(+0.58%)
Feb 16, 2000	12459	12633	12144	12165	0	-293.50(-2.36%)
Feb 15, 2000	12433	12912	12334	12459	0	+26.00(+0.21%)
Feb 12, 2000	12134	12464	12134	12433	0	+412.00(+3.43%)
Feb 11, 2000	11940	12068	11758	12021	0	+81.10(+0.68%)
Feb 10, 2000	11851	12103	11851	11940	0	+104.70(+0.88%)
Feb 09, 2000	11507	11835	11492	11835	0	+328.00(+2.85%)
Feb 08, 2000	11580	11709	11469	11507	0	-73.30(-0.63%)
Feb 05, 2000	11544	11705	11511	11580	0	+36.00(+0.31%)
Feb 04, 2000	11209	11564	11209	11544	0	+348.50(+3.11%)
Feb 03, 2000	10970	11216	10927	11196	0	+225.60(+2.06%)
Feb 02, 2000	10840	10988	10840	10970	0	+134.90(+1.25%)
Feb 01, 2000	10960	10960	10770	10835	0	-174.20(-1.58%)
Jan 29, 2000	11207	11311	10988	11009	0	-197.30(-1.76%)
Jan 28, 2000	11084	11294	11084	11207	0	+175.20(+1.59%)
Jan 27, 2000	10924	11044	10924	11031	0	+167.90(+1.55%)
Jan 26, 2000	10902	10902	10809	10864	0	-91.50(-0.84%)
Jan 25, 2000	10969	11142	10909	10955	0	-14.30(-0.13%)
Jan 22, 2000	11048	11074	10904	10969	0	-78.30(-0.71%)
Jan 21, 2000	11121	11258	10970	11048	0	-73.10(-0.66%)
Jan 20, 2000	11066	11134	10932	11121	0	+54.40(+0.49%)
Jan 19, 2000	11286	11355	11032	11066	0	-219.30(-1.94%)
Jan 18, 2000	11192	11394	11192	11286	0	+101.60(+0.91%)
Jan 15, 2000	10976	11212	10976	11184	0	+252.10(+2.31%)
Jan 14, 2000	10852	11170	10828	10932	0	+80.10(+0.74%)
Jan 13, 2000	10947	10947	10821	10852	0	-160.60(-1.46%)
Jan 12, 2000	11173	11235	10920	11012	0	-160.90(-1.44%)
Jan 11, 2000	11121	11364	11121	11173	0	+70.90(+0.64%)
Jan 08, 2000	10883	11138	10883	11102	0	+239.30(+2.20%)
Jan 06, 2000	11068	11068	10825	10863	0	-343.50(-3.07%)
Jan 05, 2000	11530	11530	11160	11207	0	-403.40(-3.47%)
Jan 04, 2000	11641	11882	11574	11610	0	-31.40(-0.27%)
Dec 31, 1999	11606	11735	11606	11641	0	+60.00(+0.52%)
Dec 30, 1999	11518	11582	11458	11581	0	+63.80(+0.55%)
Dec 29, 1999	11616	11655	11468	11518	0	-98.10(-0.84%)
Dec 28, 1999	11687	11822	11614	11616	0	-70.90(-0.61%)
Dec 24, 1999	11613	11719	11613	11687	0	+101.10(+0.87%)
Dec 23, 1999	11573	11659	11539	11586	0	+12.70(+0.11%)
Dec 22, 1999	11666	11666	11521	11573	0	-100.30(-0.86%)
Dec 21, 1999	11613	11714	11542	11673	0	+60.00(+0.52%)
Dec 18, 1999	11427	11685	11314	11613	0	+186.00(+1.63%)
Dec 17, 1999	11372	11435	11334	11427	0	+54.60(+0.48%)
Dec 16, 1999	11458	11458	11296	11372	0	-107.60(-0.94%)
Dec 15, 1999	11466	11548	11339	11480	0	+14.30(+0.12%)
Dec 14, 1999	11434	11588	11381	11466	0	+31.30(+0.27%)
Dec 11, 1999	11560	11561	11348	11434	0	-125.60(-1.09%)
Dec 10, 1999	11550	11748	11470	11560	0	+10.50(+0.09%)
Dec 08, 1999	11342	11570	11342	11550	0	+239.60(+2.12%)
Dec 04, 1999	11167	11358	11090	11310	0	+143.40(+1.28%)
Dec 03, 1999	11084	11169	10987	11167	0	+82.30(+0.74%)
Dec 02, 1999	10958	11084	10901	11084	0	+126.20(+1.15%)
Dec 01, 1999	10892	10985	10750	10958	0	+65.60(+0.60%)
Nov 30, 1999	10971	11006	10859	10892	0	-78.80(-0.72%)
Nov 27, 1999	10945	11023	10915	10971	0	+26.10(+0.24%)
Nov 26, 1999	10761	10947	10761	10945	0	+225.00(+2.10%)
Nov 25, 1999	10685	10737	10644	10720	0	+35.10(+0.33%)
Nov 24, 1999	10614	10708	10608	10685	0	+71.50(+0.67%)
Nov 23, 1999	10793	10867	10592	10614	0	-179.40(-1.66%)
Nov 20, 1999	10726	10807	10665	10793	0	+67.10(+0.63%)
Nov 19, 1999	10640	10755	10594	10726	0	+86.20(+0.81%)
Nov 18, 1999	10620	10696	10526	10640	0	+20.00(+0.19%)
Nov 17, 1999	10556	10628	10468	10620	0	+63.80(+0.60%)
Nov 16, 1999	10472	10574	10472	10556	0	+86.00(+0.82%)
Nov 13, 1999	10497	10550	10384	10470	0	-27.20(-0.26%)
Nov 12, 1999	10386	10500	10386	10497	0	+142.80(+1.38%)
Nov 11, 1999	10260	10388	10241	10354	0	+94.20(+0.92%)
Nov 10, 1999	10337	10436	10238	10260	0	-76.70(-0.74%)
Nov 09, 1999	10231	10348	10133	10337	0	+105.50(+1.03%)
Nov 06, 1999	10113	10243	10077	10231	0	+117.90(+1.17%)
Nov 05, 1999	9937	10132	9887	10113	0	+176.50(+1.78%)
Nov 04, 1999	9848	9941	9772	9937	0	+89.00(+0.90%)
Nov 03, 1999	9742	9850	9698	9848	0	+106.40(+1.09%)
Oct 29, 1999	9665	9786	9665	9742	0	+131.20(+1.37%)
Oct 28, 1999	9419	9618	9386	9610	0	+191.10(+2.03%)
Oct 27, 1999	9443	9451	9320	9419	0	-24.10(-0.26%)
Oct 26, 1999	9305	9445	9276	9443	0	+138.50(+1.49%)
Oct 25, 1999	9389	9483	9283	9305	0	-84.60(-0.90%)
Oct 22, 1999	9316	9396	9316	9389	0	+119.20(+1.29%)
Oct 21, 1999	9406	9415	9211	9270	0	-135.40(-1.44%)
Oct 20, 1999	9413	9521	9352	9406	0	-7.80(-0.08%)
Oct 19, 1999	9295	9425	9295	9413	0	+122.60(+1.32%)
Oct 18, 1999	9332	9332	9225	9291	0	-85.90(-0.92%)
Oct 15, 1999	9516	9516	9331	9377	0	-172.20(-1.80%)
Oct 14, 1999	9592	9626	9516	9549	0	-43.60(-0.45%)
Oct 13, 1999	9676	9676	9581	9592	0	-215.70(-2.20%)
Oct 11, 1999	9771	9836	9760	9808	0	+37.30(+0.38%)
Oct 08, 1999	9721	9771	9677	9771	0	+49.90(+0.51%)
Oct 07, 1999	9625	9734	9593	9721	0	+96.30(+1.00%)
Oct 06, 1999	9645	9645	9568	9625	0	-31.60(-0.33%)
Oct 05, 1999	9601	9666	9570	9656	0	+55.30(+0.58%)
Oct 04, 1999	9483	9609	9442	9601	0	+118.20(+1.25%)
Oct 01, 1999	9525	9542	9428	9483	0	-42.60(-0.45%)
Sep 30, 1999	9552	9575	9420	9525	0	-27.10(-0.28%)
Sep 29, 1999	9640	9705	9502	9552	0	-87.40(-0.91%)
Sep 28, 1999	9692	9692	9610	9640	0	-67.90(-0.70%)
Sep 27, 1999	9631	9708	9631	9708	0	+90.10(+0.94%)
Sep 24, 1999	9660	9660	9556	9618	0	-102.70(-1.06%)
Sep 23, 1999	9655	9762	9621	9720	0	+65.40(+0.68%)
Sep 22, 1999	9622	9690	9525	9655	0	+33.20(+0.35%)
Sep 21, 1999	9723	9723	9583	9622	0	-101.00(-1.04%)
Sep 20, 1999	9728	9821	9707	9723	0	-5.40(-0.06%)
Sep 17, 1999	9699	9770	9699	9728	0	+82.50(+0.86%)
Sep 16, 1999	9711	9711	9609	9646	0	-82.90(-0.85%)
Sep 15, 1999	9779	9840	9690	9729	0	-50.60(-0.52%)
Sep 14, 1999	9919	9962	9776	9779	0	-139.80(-1.41%)
Sep 13, 1999	10027	10064	9884	9919	0	-107.60(-1.07%)
Sep 10, 1999	10028	10117	9963	10027	0	-1.40(-0.01%)
Sep 09, 1999	9892	10028	9873	10028	0	+136.40(+1.38%)
Sep 08, 1999	9871	9957	9817	9892	0	+20.40(+0.21%)
Sep 07, 1999	9975	10061	9862	9871	0	-104.20(-1.04%)
Sep 06, 1999	9943	10018	9928	9975	0	+32.30(+0.32%)
Sep 03, 1999	9694	9945	9657	9943	0	+249.10(+2.57%)
Sep 02, 1999	9891	9891	9680	9694	0	-209.60(-2.12%)

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