Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.00	25.50	25.00	25.40	5,997	+0.65(+2.63%)
Dec 28, 2023	24.75	24.75	24.75	24.75	553	-0.73(-2.86%)
Dec 27, 2023	24.99	25.48	24.99	25.48	1,243	+0.48(+1.92%)
Dec 26, 2023	25.34	25.91	24.87	25.00	4,630	-0.92(-3.55%)
Dec 22, 2023	25.25	25.92	25.21	25.92	2,490	-0.28(-1.07%)
Dec 21, 2023	26.17	26.20	25.12	26.20	3,487	+0.04(+0.13%)
Dec 20, 2023	25.50	27.00	25.50	26.16	5,861	+0.84(+3.34%)
Dec 19, 2023	24.77	25.40	24.77	25.32	3,891	-0.03(-0.12%)
Dec 18, 2023	25.38	26.20	25.30	25.35	4,438	+0.13(+0.52%)
Dec 15, 2023	25.30	25.49	25.16	25.22	1,116	+0.20(+0.80%)
Dec 14, 2023	25.02	26.12	25.02	25.02	3,125	-0.63(-2.46%)
Dec 13, 2023	22.70	27.00	22.70	25.65	18,179	+3.04(+13.45%)
Dec 12, 2023	23.22	23.55	22.61	22.61	2,954	-0.14(-0.62%)
Dec 11, 2023	23.85	23.85	22.63	22.75	2,982	-0.95(-4.01%)
Dec 08, 2023	24.50	24.65	23.70	23.70	1,841	-1.01(-4.09%)
Dec 07, 2023	25.85	25.85	24.42	24.71	4,440	-0.70(-2.75%)
Dec 06, 2023	25.41	25.41	25.41	25.41	847	+0.00(+0.00%)
Dec 05, 2023	26.13	26.14	25.41	25.41	4,388	-0.89(-3.38%)
Dec 04, 2023	26.49	26.70	25.02	26.30	4,321	+0.23(+0.89%)
Dec 01, 2023	26.00	26.07	26.00	26.07	1,622	+1.19(+4.78%)
Nov 30, 2023	25.73	26.10	24.88	24.88	3,244	-0.73(-2.87%)
Nov 29, 2023	25.33	25.77	25.33	25.61	2,540	-0.31(-1.18%)
Nov 28, 2023	25.92	25.92	25.92	25.92	2,694	+0.71(+2.82%)
Nov 27, 2023	26.10	26.30	25.21	25.21	3,824	-1.24(-4.69%)
Nov 24, 2023	26.47	26.75	26.20	26.45	8,510	-0.15(-0.56%)
Nov 21, 2023				26.60	351	-0.49(-1.81%)
Nov 20, 2023	27.26	27.26	26.59	27.09	2,367	+0.15(+0.56%)
Nov 17, 2023	26.48	26.94	26.48	26.94	2,859	+0.24(+0.90%)
Nov 16, 2023	27.63	27.63	26.70	26.70	3,156	-0.23(-0.85%)
Nov 15, 2023	26.93	26.93	26.93	26.93	862	-0.55(-2.00%)
Nov 14, 2023	27.10	27.90	27.02	27.48	8,204	+0.10(+0.37%)
Nov 13, 2023	27.75	27.75	27.38	27.38	2,102	+0.15(+0.55%)
Nov 10, 2023	26.93	27.23	26.50	27.23	4,410	-0.15(-0.55%)
Nov 09, 2023	25.62	27.38	25.62	27.38	2,002	+1.56(+6.04%)
Nov 08, 2023	25.82	25.82	25.82	25.82	485	+0.07(+0.27%)
Nov 07, 2023	26.94	26.95	25.54	25.75	6,831	-1.20(-4.45%)
Nov 06, 2023	27.33	27.33	26.50	26.95	5,675	+0.09(+0.33%)
Nov 03, 2023	27.25	27.30	26.80	26.86	10,823	-0.34(-1.25%)
Nov 02, 2023	27.35	27.35	27.20	27.20	2,980	+0.00(+0.00%)
Nov 01, 2023	27.40	27.69	27.20	27.20	5,173	-0.49(-1.77%)
Oct 31, 2023	27.50	27.80	27.39	27.69	6,654	+0.03(+0.11%)
Oct 30, 2023	27.89	27.96	27.66	27.66	4,766	-0.12(-0.43%)
Oct 27, 2023	27.85	28.09	27.63	27.78	11,787	+0.02(+0.07%)
Oct 26, 2023	27.38	28.11	27.35	27.76	9,354	+0.59(+2.17%)
Oct 25, 2023	27.93	28.63	27.17	27.17	4,014	-0.83(-2.96%)
Oct 24, 2023	28.13	28.63	28.00	28.00	4,626	-0.05(-0.18%)
Oct 23, 2023	28.10	28.25	28.00	28.05	2,537	-0.15(-0.53%)
Oct 20, 2023	28.37	28.37	28.00	28.20	2,549	+0.02(+0.07%)
Oct 19, 2023	28.00	28.40	27.83	28.18	8,438	+0.18(+0.64%)
Oct 18, 2023	27.70	28.18	27.70	28.00	1,510	-0.18(-0.64%)
Oct 17, 2023	27.90	28.37	27.65	28.18	14,144	+0.23(+0.82%)
Oct 16, 2023	26.14	27.95	26.14	27.95	7,335	+1.81(+6.92%)
Oct 13, 2023	25.94	26.14	25.88	26.14	2,180	+0.36(+1.40%)
Oct 12, 2023	25.90	26.20	25.56	25.78	8,725	-0.12(-0.46%)
Oct 11, 2023	26.29	26.30	25.90	25.90	3,862	-0.40(-1.52%)
Oct 10, 2023	26.44	26.44	25.56	26.30	5,222	-0.79(-2.92%)
Oct 09, 2023	27.00	27.40	26.45	27.09	5,889	+0.24(+0.89%)
Oct 06, 2023	27.36	27.36	26.53	26.85	1,103	-0.17(-0.63%)
Oct 05, 2023	28.25	28.25	27.02	27.02	10,634	-1.23(-4.35%)
Oct 04, 2023	28.40	28.70	28.05	28.25	3,829	+0.05(+0.18%)
Oct 03, 2023	28.40	28.40	27.89	28.20	4,594	+0.05(+0.18%)
Oct 02, 2023	28.07	28.35	28.07	28.15	2,537	-0.14(-0.49%)
Sep 29, 2023	28.34	28.60	28.20	28.29	8,308	-0.05(-0.18%)
Sep 28, 2023	26.76	28.34	26.67	28.34	11,864	+1.44(+5.35%)
Sep 27, 2023	27.40	27.40	26.62	26.90	8,160	-0.35(-1.28%)
Sep 26, 2023	27.20	28.00	26.73	27.25	2,529	+0.00(+0.00%)
Sep 25, 2023	27.40	27.34	27.10	27.25	5,109	-0.15(-0.55%)
Sep 22, 2023	27.41	27.41	27.20	27.40	4,071	+0.05(+0.18%)
Sep 21, 2023	26.70	27.92	26.70	27.35	11,457	+0.63(+2.36%)
Sep 20, 2023	25.37	26.90	25.37	26.72	12,111	+1.12(+4.37%)
Sep 19, 2023	25.95	25.95	25.41	25.60	4,541	-0.34(-1.31%)
Sep 18, 2023	26.30	26.30	25.72	25.94	1,910	-0.68(-2.55%)
Sep 15, 2023	26.84	27.30	26.34	26.62	12,896	+0.07(+0.26%)
Sep 14, 2023	27.31	28.00	26.11	26.55	16,094	-0.70(-2.57%)
Sep 13, 2023	27.87	28.01	27.25	27.25	3,556	-0.40(-1.45%)
Sep 11, 2023				27.65	289	-0.45(-1.60%)
Sep 08, 2023	28.45	28.45	28.10	28.10	1,287	+0.10(+0.36%)
Sep 07, 2023	27.29	28.00	27.29	28.00	4,102	+0.48(+1.74%)
Sep 06, 2023	28.34	28.34	27.52	27.52	3,266	-0.48(-1.71%)
Sep 05, 2023	29.00	29.49	27.61	28.00	18,279	-0.95(-3.28%)
Sep 01, 2023	27.35	29.20	27.14	28.95	14,930	+1.75(+6.43%)
Aug 31, 2023	27.15	27.66	27.05	27.20	6,666	-0.02(-0.07%)
Aug 30, 2023	27.41	27.93	27.11	27.22	7,796	-0.33(-1.20%)
Aug 29, 2023	28.87	28.88	27.50	27.55	15,490	-1.32(-4.57%)
Aug 28, 2023	28.93	29.08	28.83	28.87	7,135	+0.27(+0.94%)
Aug 25, 2023	27.26	29.40	27.26	28.60	16,332	+1.35(+4.95%)
Aug 24, 2023	27.25	27.25	27.25	27.25	1,192	-0.40(-1.45%)
Aug 23, 2023	29.89	29.89	27.36	27.65	13,028	-1.35(-4.66%)
Aug 22, 2023	28.61	29.50	27.61	29.00	9,277	+0.49(+1.72%)
Aug 21, 2023	29.90	29.90	28.51	28.51	2,469	-0.74(-2.53%)
Aug 18, 2023	29.42	29.48	28.73	29.25	11,992	-0.18(-0.61%)
Aug 17, 2023	29.00	29.43	28.78	29.43	5,051	+0.23(+0.79%)
Aug 16, 2023	27.17	29.60	27.17	29.20	9,708	+1.90(+6.96%)
Aug 15, 2023	26.89	27.81	26.89	27.30	5,310	+0.55(+2.06%)
Aug 14, 2023	26.52	26.75	26.52	26.75	3,933	+0.18(+0.69%)
Aug 11, 2023	26.55	26.67	26.50	26.57	3,409	+0.07(+0.25%)
Aug 10, 2023	26.50	26.50	26.50	26.50	698	-1.29(-4.64%)
Aug 09, 2023	26.50	27.79	26.30	27.79	5,775	+1.29(+4.87%)
Aug 08, 2023	26.38	27.45	26.38	26.50	6,694	+0.12(+0.45%)
Aug 07, 2023	26.38	26.73	26.01	26.38	5,266	+0.00(+0.00%)
Aug 04, 2023	28.21	28.21	26.01	26.38	12,009	-1.82(-6.45%)
Aug 03, 2023	28.00	28.20	27.70	28.20	6,437	+0.10(+0.36%)
Aug 02, 2023	26.74	28.50	26.74	28.10	8,617	+1.38(+5.16%)
Aug 01, 2023	26.64	27.48	26.57	26.72	5,386	+0.12(+0.45%)
Jul 31, 2023	26.31	26.60	26.30	26.60	7,004	-0.19(-0.71%)
Jul 28, 2023	27.00	27.09	26.69	26.79	4,536	+0.49(+1.86%)
Jul 27, 2023	28.20	28.87	26.30	26.30	20,706	-1.75(-6.24%)
Jul 26, 2023	26.90	28.88	26.86	28.05	13,908	+0.52(+1.89%)
Jul 25, 2023	26.11	28.20	26.11	27.53	17,140	+1.29(+4.92%)
Jul 24, 2023	25.97	27.49	25.60	26.24	9,285	+0.42(+1.63%)
Jul 21, 2023	26.09	26.14	25.64	25.82	3,030	-0.32(-1.22%)
Jul 20, 2023	26.20	26.54	25.90	26.14	6,384	-0.76(-2.82%)
Jul 19, 2023	28.90	28.90	26.11	26.90	13,191	-1.22(-4.34%)
Jul 18, 2023	26.99	28.32	26.99	28.12	24,814	+1.50(+5.63%)
Jul 17, 2023	26.03	26.70	26.00	26.62	15,047	+0.42(+1.60%)
Jul 14, 2023	25.24	26.50	25.00	26.20	8,208	+0.84(+3.31%)
Jul 13, 2023	25.50	25.97	25.32	25.36	4,935	-0.64(-2.46%)
Jul 12, 2023	26.37	26.40	26.00	26.00	1,498	-0.80(-2.99%)
Jul 11, 2023	25.34	26.80	25.00	26.80	644	+1.63(+6.48%)
Jul 10, 2023	25.71	26.85	25.17	25.17	3,956	-0.66(-2.56%)
Jul 07, 2023	27.13	27.13	25.83	25.83	8,100	-0.72(-2.71%)
Jul 06, 2023	26.98	27.03	26.55	26.55	1,099	-0.45(-1.67%)
Jul 05, 2023	26.10	27.00	25.99	27.00	2,580	+0.78(+2.97%)
Jul 03, 2023	26.22	26.50	25.66	26.22	7,820	+0.01(+0.04%)
Jun 30, 2023	26.90	27.59	26.21	26.21	12,699	-0.89(-3.28%)
Jun 29, 2023	25.70	27.36	25.70	27.10	18,625	+1.25(+4.84%)
Jun 28, 2023	25.59	26.00	25.34	25.85	5,835	-0.15(-0.58%)
Jun 27, 2023	25.94	27.19	25.57	26.00	6,227	+0.01(+0.04%)
Jun 26, 2023	26.00	26.08	25.90	25.99	2,811	-0.01(-0.04%)
Jun 23, 2023	26.20	26.20	26.00	26.00	4,414	-0.02(-0.08%)
Jun 22, 2023	26.50	26.87	26.02	26.02	8,593	-0.46(-1.74%)
Jun 21, 2023	27.00	27.08	26.48	26.48	3,847	+0.00(+0.00%)
Jun 20, 2023	26.70	28.00	26.20	26.48	14,183	+0.13(+0.49%)
Jun 16, 2023	25.19	27.42	25.01	26.35	14,476	+1.16(+4.61%)
Jun 15, 2023	25.66	25.75	25.19	25.19	1,045	-4.81(-16.03%)
May 08, 2023	30.07	31.62	28.80	30.00	3,890	-0.85(-2.76%)
May 05, 2023	31.09	31.09	30.85	30.85	1,133	+0.30(+0.98%)
May 04, 2023	30.96	30.96	30.40	30.55	1,358	+0.05(+0.16%)
May 03, 2023	31.00	31.00	30.50	30.50	1,310	-0.54(-1.75%)
May 02, 2023	31.04	31.04	31.04	31.04	848	-0.45(-1.44%)
Apr 28, 2023				31.49	312	-0.01(-0.02%)
Apr 27, 2023	31.98	31.98	31.50	31.50	447	+0.38(+1.22%)
Apr 26, 2023	32.00	32.16	31.12	31.12	813	-2.10(-6.32%)
Apr 25, 2023	33.22	33.22	33.22	33.22	202	+0.82(+2.53%)
Apr 24, 2023	32.38	32.40	31.53	32.40	2,100	+0.60(+1.89%)
Apr 21, 2023	31.31	31.80	31.22	31.80	833	+1.29(+4.23%)
Apr 20, 2023	30.51	30.51	30.51	30.51	736	-1.13(-3.57%)
Apr 18, 2023				31.64	308	-0.58(-1.80%)
Apr 17, 2023	31.53	32.22	31.53	32.22	964	+0.24(+0.75%)
Apr 13, 2023				31.98	245	+0.67(+2.14%)
Apr 12, 2023	31.33	31.33	31.31	31.31	1,140	-0.02(-0.06%)
Apr 11, 2023	31.33	31.33	31.33	31.33	719	-0.42(-1.32%)
Apr 10, 2023	32.15	32.31	31.75	31.75	4,572	-0.70(-2.16%)
Apr 06, 2023	31.31	32.49	31.31	32.45	3,042	+1.36(+4.37%)
Apr 05, 2023	31.50	32.00	30.50	31.09	7,885	-0.94(-2.94%)
Apr 04, 2023	32.03	32.03	32.03	32.03	717	-0.98(-2.96%)
Apr 03, 2023	30.81	33.01	30.81	33.01	2,326	+2.29(+7.45%)
Mar 31, 2023	33.28	33.28	30.45	30.72	2,308	-2.52(-7.58%)
Mar 30, 2023	30.00	33.24	30.00	33.24	1,018	+1.74(+5.52%)
Mar 29, 2023	31.42	31.52	31.42	31.50	1,289	-0.43(-1.35%)
Mar 28, 2023	31.93	31.93	31.93	31.93	902	+0.28(+0.88%)
Mar 27, 2023	31.65	31.65	31.65	31.65	544	-0.55(-1.71%)
Mar 24, 2023	32.61	32.61	32.16	32.20	1,264	-1.24(-3.71%)
Mar 23, 2023	33.44	33.44	33.44	33.44	690	-0.89(-2.59%)
Mar 22, 2023	34.33	34.33	34.33	34.33	255	-0.67(-1.91%)
Mar 21, 2023	33.45	35.00	32.58	35.00	915	+0.07(+0.20%)
Mar 20, 2023	34.61	34.93	32.43	34.93	1,673	+0.15(+0.44%)
Mar 17, 2023	35.10	36.09	34.27	34.78	1,297	-0.36(-1.02%)
Mar 16, 2023	35.14	35.14	35.14	35.14	802	+0.64(+1.86%)
Mar 15, 2023	34.16	34.50	34.16	34.50	518	+0.34(+1.00%)
Mar 14, 2023	34.17	36.00	34.16	34.16	6,337	+0.98(+2.95%)
Mar 13, 2023	37.76	37.76	32.16	33.18	3,190	-3.32(-9.10%)
Mar 10, 2023	35.16	37.52	35.16	36.50	7,946	+0.31(+0.85%)
Mar 09, 2023	34.37	36.30	33.77	36.19	9,570	+3.04(+9.18%)
Mar 08, 2023	32.85	33.15	31.20	33.15	4,862	+1.20(+3.76%)
Mar 07, 2023	31.95	31.95	31.95	31.95	1,149	+0.25(+0.79%)
Mar 06, 2023	28.02	32.27	28.02	31.70	17,529	+3.50(+12.41%)
Mar 03, 2023	28.34	29.01	28.00	28.20	12,953	+0.57(+2.06%)
Mar 02, 2023	29.65	29.73	27.45	27.63	11,102	-2.08(-7.00%)
Mar 01, 2023	32.83	33.00	29.15	29.71	20,640	-2.74(-8.44%)
Feb 28, 2023	34.42	34.45	32.45	32.45	8,567	-1.30(-3.85%)
Feb 27, 2023	35.06	35.06	33.75	33.75	6,919	-0.61(-1.78%)
Feb 24, 2023	35.04	36.11	33.01	34.36	14,837	-0.68(-1.94%)
Feb 23, 2023	34.52	35.30	34.04	35.04	9,594	+0.94(+2.76%)
Feb 22, 2023	34.54	36.33	34.05	34.10	21,946	+0.19(+0.56%)
Feb 21, 2023	34.00	34.40	33.91	33.91	1,519	-0.09(-0.26%)
Feb 16, 2023				34.00	1,097	+1.00(+3.03%)
Feb 15, 2023	33.24	33.99	33.00	33.00	3,146	-0.93(-2.74%)
Feb 14, 2023	33.54	33.99	33.23	33.93	2,706	+0.39(+1.16%)
Feb 13, 2023	33.80	33.80	33.54	33.54	2,698	-0.06(-0.18%)
Feb 10, 2023	33.25	33.65	33.10	33.60	7,859	+0.45(+1.36%)
Feb 09, 2023	32.45	33.81	32.45	33.15	4,979	-0.38(-1.15%)
Feb 08, 2023	33.95	34.16	33.53	33.53	3,372	-0.58(-1.69%)
Feb 07, 2023	33.95	34.20	33.95	34.11	3,132	+0.12(+0.35%)
Feb 06, 2023	33.99	34.79	33.05	33.99	2,696	+0.50(+1.49%)
Feb 03, 2023	33.18	33.82	33.18	33.49	2,186	+0.59(+1.79%)
Feb 02, 2023	33.65	33.65	32.60	32.90	2,432	-0.52(-1.55%)
Feb 01, 2023	35.62	35.62	33.40	33.42	17,857	-0.68(-2.00%)
Jan 31, 2023	34.20	34.78	33.86	34.10	4,692	-0.55(-1.59%)
Jan 30, 2023	33.50	35.47	33.50	34.65	14,429	+0.46(+1.35%)
Jan 27, 2023	35.00	35.10	33.65	34.19	14,466	-0.31(-0.90%)
Jan 26, 2023	32.50	36.00	32.50	34.50	6,097	+0.88(+2.62%)
Jan 25, 2023	33.24	33.63	33.21	33.62	3,331	+0.39(+1.17%)
Jan 24, 2023	32.88	34.26	32.88	33.23	15,697	+0.89(+2.75%)
Jan 23, 2023	35.30	35.32	31.81	32.34	19,462	-3.33(-9.34%)
Jan 20, 2023	37.01	37.92	35.30	35.67	16,579	-0.98(-2.67%)
Jan 19, 2023	36.50	37.00	36.50	36.65	508	+0.03(+0.08%)
Jan 18, 2023	36.84	38.06	36.51	36.62	11,999	-0.28(-0.76%)
Jan 17, 2023	37.89	37.98	36.70	36.90	7,548	-1.01(-2.66%)
Jan 13, 2023	39.00	39.28	37.35	37.91	6,629	-0.80(-2.07%)
Jan 12, 2023	39.70	39.70	38.56	38.71	12,154	+0.51(+1.34%)
Jan 11, 2023	39.79	40.11	38.06	38.20	15,355	-0.17(-0.44%)
Jan 10, 2023	38.85	40.38	36.70	38.37	22,896	+0.47(+1.24%)
Jan 09, 2023	35.01	39.47	35.00	37.90	25,481	+3.66(+10.69%)
Jan 06, 2023	34.00	34.91	32.56	34.24	31,770	+1.24(+3.76%)
Jan 05, 2023	32.26	35.53	32.26	33.00	28,653	+0.65(+2.01%)
Jan 04, 2023	31.95	32.70	31.95	32.35	3,998	+0.42(+1.32%)

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.

Live Ventures (NQ: LIVE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Live Ventures (NQ: LIVE )

Historical Prices

Sections

Services

Poteau Daily News