Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	9981	10187	9964	10187	181,126,000	+51.00(+0.50%)
Aug 30, 2010	10202	10212	10098	10136	74,499,000	-12.20(-0.12%)
Aug 27, 2010	9951	10165	9938	10148	148,166,000	+143.80(+1.44%)
Aug 26, 2010	9993	10056	9935	10004	138,039,008	+110.40(+1.12%)
Aug 25, 2010	10035	10089	9774	9894	186,300,992	-158.30(-1.57%)
Aug 24, 2010	10130	10141	9955	10052	157,979,008	-168.90(-1.65%)
Aug 23, 2010	10117	10306	10088	10221	119,938,000	+126.90(+1.26%)
Aug 20, 2010	10221	10303	10019	10094	154,400	-143.70(-1.40%)
Aug 19, 2010	10441	10538	10226	10238	175,800	-153.00(-1.47%)
Aug 18, 2010	10323	10412	10251	10391	107,400	+21.50(+0.21%)
Aug 17, 2010	10284	10380	10204	10370	138,800	+111.20(+1.08%)
Aug 16, 2010	10284	10336	10144	10258	119,600	-17.50(-0.17%)
Aug 13, 2010	10438	10448	10202	10276	165,400	-66.60(-0.64%)
Aug 12, 2010	10335	10432	10260	10342	173,600	-32.40(-0.31%)
Aug 11, 2010	10632	10688	10336	10375	208,200	-343.70(-3.21%)
Aug 10, 2010	10757	10802	10674	10718	117,600	-94.10(-0.87%)
Aug 09, 2010	10803	10831	10765	10813	106,400	+161.50(+1.52%)
Aug 06, 2010	10886	10907	10576	10651	166,800	-188.90(-1.74%)
Aug 05, 2010	10868	10953	10786	10840	150,200	-3.30(-0.03%)
Aug 04, 2010	10865	10906	10720	10843	150,800	-28.10(-0.26%)
Aug 03, 2010	10782	10884	10727	10871	183,000	+36.00(+0.33%)
Aug 02, 2010	10535	10861	10490	10835	219,400	+335.60(+3.20%)
Jul 30, 2010	10608	10639	10430	10500	214,600	-159.70(-1.50%)
Jul 29, 2010	10678	10788	10602	10660	217,400	+15.60(+0.15%)
Jul 28, 2010	10712	10722	10596	10644	196,600	-1.10(-0.01%)
Jul 27, 2010	10545	10685	10533	10645	257,400	+138.30(+1.32%)
Jul 26, 2010	10477	10512	10331	10507	174,600	+118.50(+1.14%)
Jul 23, 2010	10258	10417	10221	10388	279,600	+85.30(+0.83%)
Jul 22, 2010	9974	10335	9968	10303	203,200	+262.10(+2.61%)
Jul 21, 2010	10129	10168	10004	10041	185,000	-20.50(-0.20%)
Jul 20, 2010	10036	10076	9805	10061	192,400	+131.50(+1.32%)
Jul 19, 2010	9961	10158	9850	9930	154,000	-61.90(-0.62%)
Jul 16, 2010	10196	10254	9913	9992	206,800	-168.50(-1.66%)
Jul 15, 2010	10233	10319	10077	10160	249,600	-118.30(-1.15%)
Jul 14, 2010	10310	10315	10159	10278	183,800	+19.00(+0.19%)
Jul 13, 2010	10085	10260	10044	10260	181,600	+201.30(+2.00%)
Jul 12, 2010	10145	10146	9968	10058	153,800	-69.10(-0.68%)
Jul 09, 2010	10165	10186	10045	10127	204,200	+46.80(+0.46%)
Jul 08, 2010	10068	10121	9930	10080	321,000	+93.10(+0.93%)
Jul 07, 2010	9530	9987	9457	9987	345,200	+372.40(+3.87%)
Jul 06, 2010	9356	9698	9346	9615	222,600	+333.50(+3.59%)
Jul 05, 2010	9247	9367	9202	9282	153,600	+30.70(+0.33%)
Jul 02, 2010	9228	9434	9159	9251	209,600	+72.60(+0.79%)
Jul 01, 2010	9042	9341	8978	9178	277,600	-85.20(-0.92%)
Jun 30, 2010	9212	9407	9123	9263	280,000	+103.00(+1.12%)
Jun 29, 2010	9525	9545	9160	9160	247,600	-528.10(-5.45%)
Jun 28, 2010	9612	9705	9490	9688	186,800	+153.50(+1.61%)
Jun 25, 2010	9576	9678	9452	9535	229,400	-51.50(-0.54%)
Jun 24, 2010	9954	9970	9549	9586	221,800	-299.50(-3.03%)
Jun 23, 2010	9897	10031	9825	9886	186,400	-130.10(-1.30%)
Jun 22, 2010	10021	10072	9872	10016	225,600	-55.80(-0.55%)
Jun 21, 2010	10128	10210	10016	10072	204,000	+100.10(+1.00%)
Jun 18, 2010	9775	10052	9774	9972	398,800	+216.70(+2.22%)
Jun 17, 2010	9671	9841	9651	9755	239,400	+71.80(+0.74%)
Jun 16, 2010	9804	9839	9572	9683	250,800	-58.70(-0.60%)
Jun 15, 2010	9476	9765	9414	9742	257,000	+158.00(+1.65%)
Jun 14, 2010	9662	9691	9484	9584	265,800	+22.30(+0.23%)
Jun 11, 2010	9276	9649	9266	9562	422,400	+363.50(+3.95%)
Jun 10, 2010	8808	9243	8712	9198	291,800	+329.50(+3.72%)
Jun 09, 2010	8726	8869	8611	8869	273,000	+198.90(+2.29%)
Jun 08, 2010	8880	8889	8564	8670	263,200	-125.50(-1.43%)
Jun 07, 2010	8825	8963	8664	8795	244,800	-128.10(-1.44%)
Jun 04, 2010	9290	9315	8882	8923	324,000	-352.80(-3.80%)
Jun 03, 2010	9470	9489	9258	9276	209,200	+8.20(+0.09%)
Jun 02, 2010	9212	9304	9032	9268	229,400	-31.70(-0.34%)
Jun 01, 2010	9282	9356	9019	9300	241,600	-59.70(-0.64%)
May 31, 2010	9346	9404	9328	9359	114,200	-66.10(-0.70%)
May 28, 2010	9452	9492	9372	9426	237,600	+90.60(+0.97%)
May 27, 2010	9130	9395	8907	9335	351,400	+292.30(+3.23%)
May 26, 2010	9156	9242	9043	9043	329,200	+38.20(+0.42%)
May 25, 2010	8970	9027	8812	9004	342,200	-283.50(-3.05%)
May 24, 2010	9515	9552	9170	9288	184,400	-119.40(-1.27%)
May 21, 2010	9288	9444	9006	9407	468,400	+136.80(+1.48%)
May 20, 2010	9472	9564	9038	9270	323,400	-106.00(-1.13%)
May 19, 2010	9430	9518	9233	9376	292,600	-251.10(-2.61%)
May 18, 2010	9481	9717	9420	9628	280,400	+341.50(+3.68%)
May 17, 2010	9224	9488	9140	9286	292,000	-28.60(-0.31%)
May 14, 2010	9891	9897	9193	9315	397,400	-662.80(-6.64%)
May 13, 2010	10222	10222	9846	9978	230,200	-112.30(-1.11%)
May 12, 2010	9928	10285	9812	10090	296,200	+81.20(+0.81%)
May 11, 2010	10057	10147	9731	10009	372,000	-343.30(-3.32%)
May 10, 2010	9059	10352	9059	10352	694,200	+1305.80(+14.43%)
May 07, 2010	9175	9569	8926	9046	539,400	-306.50(-3.28%)
May 06, 2010	9539	9838	9268	9353	460,600	-282.60(-2.93%)
May 05, 2010	9865	9904	9506	9635	516,200	-223.90(-2.27%)
May 04, 2010	10364	10412	9813	9859	462,200	-563.70(-5.41%)
May 03, 2010	10426	10452	10272	10423	162,600	-69.40(-0.66%)
Apr 30, 2010	10477	10649	10382	10492	270,800	+51.20(+0.49%)
Apr 29, 2010	10191	10511	10139	10441	325,200	+274.00(+2.69%)
Apr 28, 2010	10351	10480	10078	10167	502,800	-313.90(-2.99%)
Apr 27, 2010	10885	10904	10481	10481	317,200	-458.40(-4.19%)
Apr 26, 2010	11043	11093	10838	10939	243,600	+21.10(+0.19%)
Apr 23, 2010	10833	11027	10760	10918	225,400	+96.30(+0.89%)
Apr 22, 2010	11045	11079	10753	10822	297,200	-242.80(-2.19%)
Apr 21, 2010	11328	11337	11042	11065	210,800	-240.90(-2.13%)
Apr 20, 2010	11256	11335	11140	11306	186,400	+106.10(+0.95%)
Apr 19, 2010	11156	11264	11118	11200	200,600	-60.20(-0.53%)
Apr 16, 2010	11442	11547	11210	11260	318,000	-263.80(-2.29%)
Apr 15, 2010	11533	11544	11372	11524	196,800	+19.80(+0.17%)
Apr 14, 2010	11520	11566	11460	11504	155,800	+42.70(+0.37%)
Apr 13, 2010	11416	11536	11404	11461	196,600	+0.20(+0.00%)
Apr 12, 2010	11468	11555	11416	11461	191,800	+66.60(+0.58%)
Apr 09, 2010	11161	11408	11140	11394	257,600	+317.90(+2.87%)
Apr 08, 2010	11134	11153	10977	11076	203,000	-115.00(-1.03%)
Apr 07, 2010	11152	11236	11083	11191	213,800	+30.70(+0.28%)
Apr 06, 2010	11143	11185	10968	11161	165,600	+92.70(+0.84%)
Apr 01, 2010	10950	11068	10893	11068	127,800	+196.60(+1.81%)
Mar 31, 2010	10943	11015	10774	10871	196,200	-109.40(-1.00%)
Mar 30, 2010	11134	11157	10968	10981	131,800	-110.30(-0.99%)
Mar 29, 2010	11108	11166	11013	11091	134,400	+19.90(+0.18%)
Mar 26, 2010	11054	11124	11004	11071	150,000	-20.30(-0.18%)
Mar 25, 2010	10908	11093	10826	11091	189,800	+225.10(+2.07%)
Mar 24, 2010	11027	11041	10748	10866	217,800	-129.90(-1.18%)
Mar 23, 2010	10884	11014	10865	10996	215,000	+134.30(+1.24%)
Mar 22, 2010	10960	10960	10694	10862	212,800	-128.90(-1.17%)
Mar 19, 2010	11132	11141	10930	10991	277,800	-82.70(-0.75%)
Mar 18, 2010	11120	11156	11021	11074	177,400	-93.30(-0.84%)
Mar 17, 2010	11128	11190	11090	11167	172,200	+107.50(+0.97%)
Mar 16, 2010	11029	11062	10921	11059	167,000	+101.50(+0.93%)
Mar 15, 2010	11070	11078	10932	10958	145,600	-119.20(-1.08%)
Mar 13, 2010	11079	11181	11049	11077	148,400	+31.60(+0.29%)
Mar 12, 2010	11076	11128	10988	11045	156,000	-75.60(-0.68%)
Mar 11, 2010	11018	11121	10977	11121	166,400	+118.20(+1.07%)
Mar 10, 2010	11101	11109	10911	11003	170,600	-75.50(-0.68%)
Mar 09, 2010	11103	11124	11032	11078	170,600	+58.50(+0.53%)
Mar 06, 2010	10780	11033	10719	11020	217,400	+274.50(+2.55%)
Mar 05, 2010	10596	10815	10577	10745	231,200	+80.80(+0.76%)
Mar 04, 2010	10485	10680	10412	10664	194,800	+143.00(+1.36%)
Mar 03, 2010	10442	10533	10339	10522	176,200	+86.60(+0.83%)
Mar 02, 2010	10435	10505	10288	10435	164,800	+101.30(+0.98%)
Feb 27, 2010	10243	10345	10118	10334	230,200	+207.40(+2.05%)
Feb 26, 2010	10196	10312	10047	10126	219,800	-127.80(-1.25%)
Feb 25, 2010	10305	10334	10089	10254	221,800	-58.90(-0.57%)
Feb 24, 2010	10598	10639	10268	10313	212,000	-257.60(-2.44%)
Feb 23, 2010	10752	10774	10541	10570	150,200	-106.20(-0.99%)
Feb 20, 2010	10472	10677	10404	10677	244,800	+102.50(+0.97%)
Feb 19, 2010	10467	10574	10418	10574	197,400	+75.60(+0.72%)
Feb 18, 2010	10471	10552	10426	10499	198,800	+104.70(+1.01%)
Feb 17, 2010	10398	10430	10230	10394	151,800	+100.30(+0.97%)
Feb 16, 2010	10298	10387	10240	10294	110,000	+68.70(+0.67%)
Feb 13, 2010	10394	10410	10149	10225	183,600	-56.80(-0.55%)
Feb 12, 2010	10554	10557	10163	10282	263,000	-173.30(-1.66%)
Feb 11, 2010	10383	10543	10359	10455	306,800	+179.60(+1.75%)
Feb 10, 2010	10161	10339	10085	10275	279,600	+69.10(+0.68%)
Feb 09, 2010	10132	10259	9971	10206	310,600	+103.00(+1.02%)
Feb 06, 2010	10123	10278	9917	10103	537,800	-138.40(-1.35%)
Feb 05, 2010	10882	10920	10221	10242	503,400	-646.70(-5.94%)
Feb 04, 2010	11190	11202	10868	10888	269,200	-252.50(-2.27%)
Feb 03, 2010	11022	11158	10946	11141	208,600	+145.70(+1.33%)
Feb 02, 2010	10852	11034	10839	10995	202,800	+47.50(+0.43%)
Jan 30, 2010	10904	11045	10821	10948	222,400	+118.40(+1.09%)
Jan 29, 2010	11155	11200	10829	10829	287,000	-212.90(-1.93%)
Jan 28, 2010	11200	11204	10998	11042	328,400	-305.10(-2.69%)
Jan 27, 2010	11159	11386	11140	11347	217,400	+98.00(+0.87%)
Jan 26, 2010	11275	11383	11224	11249	203,600	-124.10(-1.09%)
Jan 23, 2010	11410	11424	11204	11373	302,600	-70.60(-0.62%)
Jan 22, 2010	11772	11789	11414	11444	288,200	-265.00(-2.26%)
Jan 21, 2010	11987	12039	11642	11709	233,600	-313.60(-2.61%)
Jan 20, 2010	11850	12049	11772	12023	202,400	+151.90(+1.28%)
Jan 19, 2010	11888	11898	11789	11871	95,600	+25.70(+0.22%)
Jan 16, 2010	12028	12085	11819	11845	236,400	-154.80(-1.29%)
Jan 15, 2010	12049	12050	11902	12000	153,800	+41.50(+0.35%)
Jan 14, 2010	11923	12027	11910	11958	181,800	-7.80(-0.07%)
Jan 13, 2010	12094	12134	11941	11966	186,800	-108.40(-0.90%)
Jan 12, 2010	12192	12234	12066	12074	230,800	-88.50(-0.73%)
Jan 09, 2010	12218	12232	12080	12163	213,200	-3.30(-0.03%)
Jan 08, 2010	12163	12200	12079	12166	192,400	-56.20(-0.46%)
Jan 07, 2010	12216	12231	12148	12222	123,800	+18.10(+0.15%)
Jan 06, 2010	12142	12240	12140	12204	238,400	+59.30(+0.49%)
Jan 05, 2010	11986	12145	11986	12145	184,200	+205.10(+1.72%)
Dec 31, 2009	12018	12020	11923	11940	103,400	-95.10(-0.79%)
Dec 30, 2009	12035	12056	11985	12035	99,400	+11.90(+0.10%)
Dec 29, 2009	12014	12071	11996	12023	92,200	+55.70(+0.47%)
Dec 24, 2009	11957	11990	11916	11968	124,600	+76.70(+0.65%)
Dec 23, 2009	11810	11943	11810	11891	148,400	+60.00(+0.51%)
Dec 22, 2009	11697	11843	11657	11831	160,000	+185.80(+1.60%)
Dec 19, 2009	11710	11814	11623	11645	255,600	-51.90(-0.44%)
Dec 18, 2009	11764	11820	11649	11697	190,800	-166.30(-1.40%)
Dec 17, 2009	11747	11875	11740	11863	207,600	+127.70(+1.09%)
Dec 16, 2009	11697	11758	11592	11736	185,800	+29.60(+0.25%)
Dec 15, 2009	11705	11749	11646	11706	151,200	+89.90(+0.77%)
Dec 12, 2009	11610	11677	11598	11616	210,800	+21.30(+0.18%)
Dec 11, 2009	11535	11610	11469	11595	226,200	+53.50(+0.46%)
Dec 10, 2009	11772	11834	11497	11541	291,200	-267.70(-2.27%)
Dec 09, 2009	11957	12035	11758	11809	153,000	-202.90(-1.69%)
Dec 08, 2009	11976	12065	11930	12012	120,800	-20.40(-0.17%)
Dec 05, 2009	11864	12055	11832	12032	188,000	+126.90(+1.07%)
Dec 04, 2009	11969	11998	11881	11905	161,000	+36.50(+0.31%)
Dec 03, 2009	11857	11930	11788	11869	163,000	+6.70(+0.06%)
Dec 02, 2009	11746	11878	11736	11862	185,800	+217.40(+1.87%)
Dec 01, 2009	11839	11875	11604	11645	169,800	-132.10(-1.12%)
Nov 28, 2009	11431	11829	11416	11777	205,600	+119.30(+1.02%)
Nov 27, 2009	11894	11904	11639	11658	180,200	-308.30(-2.58%)
Nov 26, 2009	12004	12022	11901	11966	131,600	+60.60(+0.51%)
Nov 25, 2009	11833	11973	11808	11905	142,800	-35.30(-0.30%)
Nov 24, 2009	11846	11976	11833	11940	131,800	+221.20(+1.89%)
Nov 21, 2009	11889	11942	11702	11719	203,600	-126.90(-1.07%)
Nov 20, 2009	12028	12030	11817	11846	176,200	-188.20(-1.56%)
Nov 19, 2009	12004	12103	11999	12034	174,200	+75.00(+0.63%)
Nov 18, 2009	11965	12016	11929	11959	175,400	-27.50(-0.23%)
Nov 17, 2009	11943	12007	11910	11987	188,800	+119.90(+1.01%)
Nov 14, 2009	11835	11869	11754	11867	203,200	+32.50(+0.27%)
Nov 13, 2009	11790	11916	11757	11834	209,800	+33.10(+0.28%)
Nov 12, 2009	11823	11894	11785	11801	187,200	-12.60(-0.11%)
Nov 11, 2009	11807	11892	11778	11814	182,200	-2.80(-0.02%)
Nov 10, 2009	11655	11817	11654	11817	141,000	+236.20(+2.04%)
Nov 07, 2009	11518	11628	11392	11581	188,600	+31.70(+0.27%)
Nov 06, 2009	11314	11621	11250	11549	180,000	+161.20(+1.42%)
Nov 05, 2009	11309	11399	11286	11388	166,800	+145.30(+1.29%)
Nov 04, 2009	11328	11358	11180	11242	215,400	-223.40(-1.95%)
Nov 03, 2009	11354	11515	11344	11466	156,200	+51.00(+0.45%)
Oct 30, 2009	11689	11761	11366	11415	214,000	-268.60(-2.30%)
Oct 29, 2009	11399	11690	11358	11683	232,200	+253.60(+2.22%)
Oct 28, 2009	11588	11600	11379	11430	235,200	-204.20(-1.76%)
Oct 27, 2009	11590	11679	11546	11634	193,600	+11.40(+0.10%)
Oct 26, 2009	11797	11833	11584	11623	195,800	-117.20(-1.00%)
Oct 23, 2009	11911	11960	11733	11740	214,800	-88.80(-0.75%)
Oct 22, 2009	11713	11856	11686	11829	198,400	-46.60(-0.39%)
Oct 21, 2009	11787	11911	11645	11875	204,800	+85.00(+0.72%)
Oct 20, 2009	11946	11952	11783	11790	180,800	-95.10(-0.80%)
Oct 19, 2009	11748	11907	11730	11885	206,000	+208.90(+1.79%)
Oct 16, 2009	11889	11953	11612	11676	311,200	-173.30(-1.46%)
Oct 15, 2009	11900	11943	11793	11850	241,400	-21.20(-0.18%)
Oct 14, 2009	11714	11882	11713	11871	264,000	+262.60(+2.26%)
Oct 13, 2009	11717	11736	11542	11608	190,400	-140.50(-1.20%)
Oct 12, 2009	11761	11870	11734	11749	138,400	+5.60(+0.05%)
Oct 09, 2009	11809	11908	11692	11743	213,800	-71.10(-0.60%)
Oct 08, 2009	11858	11906	11753	11814	223,000	+92.90(+0.79%)
Oct 07, 2009	11822	11854	11671	11721	207,800	-95.70(-0.81%)
Oct 06, 2009	11595	11836	11592	11817	279,400	+260.10(+2.25%)
Oct 05, 2009	11322	11579	11271	11557	257,200	+230.30(+2.03%)
Oct 02, 2009	11385	11428	11268	11327	264,400	-191.50(-1.66%)
Oct 01, 2009	11767	11851	11511	11518	216,400	-237.90(-2.02%)
Sep 30, 2009	11870	11930	11629	11756	225,400	-97.60(-0.82%)
Sep 29, 2009	11934	11938	11802	11854	174,200	-37.50(-0.32%)
Sep 28, 2009	11622	11891	11541	11891	183,200	+247.40(+2.12%)
Sep 25, 2009	11693	11712	11561	11644	156,600	-52.10(-0.45%)
Sep 24, 2009	11808	11901	11641	11696	216,400	-157.40(-1.33%)
Sep 23, 2009	11813	11880	11801	11853	155,000	+36.60(+0.31%)
Sep 22, 2009	11784	11899	11772	11817	182,600	+89.30(+0.76%)
Sep 21, 2009	11772	11774	11623	11727	165,200	-49.90(-0.42%)
Sep 18, 2009	11729	11838	11718	11777	280,800	+6.30(+0.05%)
Sep 17, 2009	11837	11837	11687	11771	211,000	+24.10(+0.21%)
Sep 16, 2009	11658	11800	11649	11747	205,800	+153.60(+1.32%)
Sep 15, 2009	11521	11632	11481	11593	165,400	+100.70(+0.88%)
Sep 14, 2009	11344	11517	11283	11493	182,400	+40.00(+0.35%)
Sep 11, 2009	11388	11531	11387	11453	170,200	+111.80(+0.99%)
Sep 10, 2009	11514	11517	11260	11341	218,400	-121.20(-1.06%)
Sep 09, 2009	11325	11470	11319	11462	166,200	+95.40(+0.84%)
Sep 08, 2009	11425	11464	11320	11367	193,600	-22.00(-0.19%)
Sep 07, 2009	11328	11416	11320	11389	133,600	+165.90(+1.48%)
Sep 04, 2009	11088	11223	11065	11223	194,000	+204.60(+1.86%)
Sep 03, 2009	11023	11109	10969	11018	176,000	+18.40(+0.17%)
Sep 02, 2009	11127	11139	10874	11000	220,600	-173.30(-1.55%)

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