Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.350	2.370	2.350	2.370	921	+0.04(+1.72%)
Sep 29, 2022	2.480	2.480	2.330	2.330	523	-0.26(-10.04%)
Sep 28, 2022	2.830	2.830	2.260	2.590	12,440	-0.48(-15.64%)
Sep 27, 2022	3.070	3.070	3.070	3.070	105	+0.02(+0.66%)
Sep 26, 2022	3.150	3.150	3.050	3.050	412	-0.10(-3.17%)
Sep 23, 2022	3.400	3.400	3.150	3.150	562	-0.45(-12.50%)
Sep 22, 2022	3.600	3.600	3.550	3.600	636	-0.17(-4.51%)
Sep 20, 2022				3.770	0	+0.02(+0.53%)
Sep 19, 2022	3.790	3.790	3.750	3.750	900	+0.00(+0.00%)
Sep 16, 2022	3.770	3.840	3.700	3.750	2,472	-0.21(-5.30%)
Sep 15, 2022	4.070	4.070	3.960	3.960	275	-0.26(-6.16%)
Sep 13, 2022				4.220	0	+0.07(+1.69%)
Sep 12, 2022	4.150	4.150	4.150	4.150	281	+0.12(+2.98%)
Sep 09, 2022	4.210	4.210	4.030	4.030	500	-0.18(-4.28%)
Sep 07, 2022				4.210	2	-0.04(-0.94%)
Sep 06, 2022	4.310	4.310	4.090	4.250	700	-0.20(-4.49%)
Aug 31, 2022				4.450	0	+0.05(+1.14%)
Aug 30, 2022	4.530	4.530	4.400	4.400	1,500	-0.17(-3.72%)
Aug 25, 2022				4.570	0	+0.52(+12.84%)
Aug 24, 2022	4.350	4.350	3.960	4.050	1,998	-0.25(-5.81%)
Aug 23, 2022	4.380	4.380	4.370	4.300	1,900	-0.01(-0.23%)
Aug 22, 2022	4.700	4.700	4.310	4.310	200	-0.19(-4.22%)
Aug 16, 2022				4.500	0	+0.00(+0.00%)
Aug 15, 2022	5.000	5.000	4.500	4.500	1,364	-0.45(-9.09%)
Aug 12, 2022	4.700	4.950	4.700	4.950	555	+0.65(+15.12%)
Aug 11, 2022	4.250	4.300	4.250	4.300	263	+0.06(+1.42%)
Aug 09, 2022				4.240	0	+0.20(+4.95%)
Aug 08, 2022	4.040	4.040	4.040	4.040	125	-0.21(-4.94%)
Aug 05, 2022	4.200	4.250	4.200	4.250	1,850	+0.13(+3.16%)
Aug 04, 2022	3.820	4.120	3.820	4.120	2,057	+0.17(+4.30%)
Aug 03, 2022	3.950	3.950	3.950	3.950	500	+0.43(+12.22%)
Aug 02, 2022	3.590	3.600	3.510	3.520	2,703	+0.21(+6.34%)
Jul 27, 2022				3.310	0	-0.50(-13.12%)
Jul 22, 2022				3.810	0	+0.03(+0.79%)
Jul 20, 2022				3.780	0	-0.23(-5.74%)
Jul 19, 2022	3.950	4.010	3.950	4.010	1,400	+0.53(+15.23%)
Jul 18, 2022	3.560	3.560	3.480	3.480	300	-0.37(-9.61%)
Jul 15, 2022	3.850	3.850	3.850	3.850	100	-0.06(-1.53%)
Jul 13, 2022				3.910	0	+0.18(+4.83%)
Jul 12, 2022	3.420	3.730	3.420	3.730	3,231	+0.53(+16.56%)
Jul 11, 2022	3.320	3.320	3.200	3.200	2,300	-0.32(-9.09%)
Jul 07, 2022				3.520	0	-0.09(-2.49%)
Jul 06, 2022	3.610	3.610	3.610	3.610	1,100	+0.03(+0.84%)
Jul 05, 2022	3.840	3.840	3.550	3.580	2,900	-0.02(-0.56%)
Jun 30, 2022				3.600	0	-0.20(-5.26%)
Jun 24, 2022				3.800	0	-0.02(-0.52%)
Jun 23, 2022	3.790	3.820	3.770	3.820	7,333	+0.22(+6.11%)
Jun 21, 2022				3.600	13	+0.00(+0.00%)
Jun 20, 2022	3.510	3.600	3.510	3.600	540	-0.33(-8.40%)
Jun 15, 2022				3.930	0	+0.07(+1.81%)
Jun 14, 2022	3.890	3.890	3.830	3.860	2,809	-0.14(-3.50%)
Jun 13, 2022	4.000	4.000	4.000	4.000	500	-0.05(-1.23%)
Jun 10, 2022	4.080	4.080	4.000	4.050	3,110	-0.15(-3.57%)
Jun 09, 2022	4.030	4.200	4.030	4.200	5,200	+0.20(+5.00%)
Jun 08, 2022	4.220	4.220	4.000	4.000	4,653	-0.50(-11.11%)
Jun 07, 2022	4.610	4.610	4.500	4.500	1,602	-0.26(-5.46%)
Jun 06, 2022	4.800	4.800	4.760	4.760	300	+0.01(+0.21%)
Jun 03, 2022	4.750	4.750	4.750	4.750	1,200	-0.08(-1.66%)
Jun 02, 2022	4.920	4.920	4.790	4.830	5,800	+0.13(+2.77%)
Jun 01, 2022	4.400	4.890	4.400	4.700	8,948	-0.39(-7.66%)
May 31, 2022	5.200	5.320	5.090	5.090	3,791	-0.11(-2.12%)
May 30, 2022	5.200	5.200	5.200	5.200	200	+0.12(+2.36%)
May 27, 2022	5.090	5.090	5.080	5.080	1,500	+0.41(+8.78%)
May 25, 2022				4.670	0	-0.36(-7.16%)
May 20, 2022				5.030	0	-0.12(-2.33%)
May 19, 2022	4.840	5.150	4.840	5.150	2,650	-0.66(-11.36%)
May 17, 2022				5.810	23	-0.21(-3.49%)
May 16, 2022	6.250	6.250	6.020	6.020	3,680	+0.25(+4.33%)
May 13, 2022	5.450	5.770	5.450	5.770	375	+1.43(+32.95%)
May 12, 2022	4.360	4.360	4.260	4.340	1,000	+0.10(+2.36%)
May 11, 2022	4.000	4.300	4.000	4.240	831	-0.88(-17.19%)
May 10, 2022	5.120	5.120	5.120	5.120	100	+0.33(+6.89%)
May 09, 2022	5.000	5.000	4.790	4.790	1,376	-0.20(-4.01%)
May 06, 2022	5.000	5.000	4.990	4.990	1,130	-0.22(-4.22%)
May 05, 2022	5.220	5.220	5.210	5.210	500	-0.39(-6.96%)
May 04, 2022	6.000	6.000	5.600	5.600	1,410	-0.80(-12.50%)
Apr 29, 2022				6.400	0	+0.00(+0.00%)
Apr 28, 2022	6.250	6.580	6.130	6.400	5,105	-0.09(-1.39%)
Apr 27, 2022	6.490	6.490	6.490	6.490	100	-0.01(-0.15%)
Apr 25, 2022				6.500	51	+0.00(+0.00%)
Apr 22, 2022	6.690	6.690	6.500	6.500	1,970	-0.19(-2.84%)
Apr 21, 2022	7.000	7.000	6.690	6.690	2,000	-0.33(-4.70%)
Apr 20, 2022	7.050	7.300	7.000	7.020	2,600	-0.03(-0.43%)
Apr 19, 2022	7.100	7.320	6.990	7.050	1,600	-0.08(-1.12%)
Apr 18, 2022	7.130	7.200	7.130	7.130	1,511	+0.05(+0.71%)
Apr 14, 2022				7.080	0	+0.42(+6.31%)
Apr 13, 2022	6.660	6.660	6.660	6.660	503	+0.11(+1.68%)
Apr 12, 2022	6.530	6.550	6.450	6.550	1,917	+0.30(+4.80%)
Apr 11, 2022	7.500	7.500	6.250	6.250	9,951	-1.55(-19.87%)
Apr 08, 2022	7.800	7.800	7.800	7.800	270	+0.50(+6.85%)
Apr 07, 2022	7.300	7.300	7.300	7.300	354	-0.51(-6.53%)
Apr 04, 2022				7.810	13	-0.09(-1.14%)
Apr 01, 2022	7.650	7.900	7.650	7.900	1,601	+0.10(+1.28%)
Mar 31, 2022	7.800	7.800	7.800	7.800	1,418	-0.40(-4.88%)
Mar 29, 2022				8.200	30	-0.02(-0.24%)
Mar 28, 2022	8.300	8.360	8.190	8.220	1,600	+0.07(+0.86%)
Mar 25, 2022	7.670	8.150	7.580	8.150	2,300	+0.69(+9.25%)
Mar 24, 2022	7.460	7.460	7.460	7.460	135	-0.01(-0.13%)
Mar 23, 2022	7.270	7.470	7.000	7.470	1,031	+0.20(+2.75%)
Mar 22, 2022	7.140	7.270	7.140	7.270	570	+0.22(+3.12%)
Mar 21, 2022	7.050	7.050	7.050	7.050	702	-0.05(-0.70%)
Mar 18, 2022	7.100	7.100	7.100	7.100	338	-0.32(-4.31%)
Mar 17, 2022	7.420	7.420	7.420	7.420	409	-0.15(-1.98%)
Mar 16, 2022	7.330	7.570	7.070	7.570	5,773	+0.07(+0.93%)
Mar 15, 2022	7.450	7.500	7.280	7.500	644	+0.20(+2.74%)
Mar 14, 2022	7.340	7.420	7.190	7.300	1,932	-0.12(-1.62%)
Mar 11, 2022	7.000	7.420	7.000	7.420	3,726	+0.40(+5.70%)
Mar 10, 2022	6.960	7.100	6.960	7.020	390	-0.11(-1.54%)
Mar 09, 2022	7.040	7.130	7.040	7.130	510	+0.31(+4.55%)
Mar 08, 2022	6.820	6.820	6.820	6.820	950	-0.01(-0.15%)
Mar 07, 2022	7.010	7.010	6.820	6.830	1,370	-0.32(-4.48%)
Mar 04, 2022	7.350	7.350	7.110	7.150	882	-0.29(-3.90%)
Mar 03, 2022	7.510	7.630	7.390	7.440	775	-0.06(-0.80%)
Mar 02, 2022	7.550	7.550	7.440	7.500	2,235	-0.15(-1.96%)
Mar 01, 2022	8.500	8.500	7.460	7.650	1,972	-0.28(-3.53%)
Feb 28, 2022	8.490	8.490	7.575	7.930	5,862	+0.33(+4.34%)
Feb 25, 2022	8.090	7.600	7.050	7.600	2,043	+0.40(+5.56%)
Feb 24, 2022	6.820	7.200	6.810	7.200	9,490	-0.14(-1.91%)
Feb 23, 2022	7.490	7.700	7.340	7.340	1,052	-0.20(-2.65%)
Feb 22, 2022	7.730	7.730	7.540	7.540	456	-0.46(-5.75%)
Feb 18, 2022				8.000	0	+0.10(+1.27%)
Feb 17, 2022	7.870	8.130	7.870	7.900	1,300	+0.06(+0.77%)
Feb 16, 2022	8.500	8.500	7.840	7.840	583	-1.04(-11.71%)
Feb 15, 2022	8.750	8.880	8.750	8.880	3,146	+0.18(+2.07%)
Feb 14, 2022	8.700	8.700	8.700	8.700	110	-0.01(-0.11%)
Feb 11, 2022	8.600	8.760	8.600	8.710	5,875	+0.13(+1.52%)
Feb 09, 2022				8.580	0	+0.44(+5.41%)
Feb 07, 2022				8.140	6	-0.04(-0.49%)
Feb 04, 2022	8.040	8.190	8.040	8.180	3,421	+0.33(+4.20%)
Feb 03, 2022	7.860			7.850	8,656	-0.02(-0.25%)
Feb 02, 2022	7.590	7.870	7.590	7.870	7,524	+0.52(+7.07%)
Feb 01, 2022	6.980	7.350	6.980	7.350	953	+0.25(+3.52%)
Jan 31, 2022	7.360	7.370	7.080	7.100	1,304	+0.40(+5.97%)
Jan 28, 2022	6.280	6.700	6.280	6.700	2,252	+0.70(+11.67%)
Jan 27, 2022	6.930	6.940	6.000	6.000	11,017	-1.00(-14.29%)
Jan 26, 2022	7.200	7.740	7.000	7.000	12,703	-0.18(-2.51%)
Jan 25, 2022	7.000	7.490	7.000	7.180	2,225	-0.24(-3.23%)
Jan 24, 2022	8.810	8.900	6.890	7.420	6,776	-1.66(-18.28%)
Jan 21, 2022	9.590	9.590	9.080	9.080	950	-1.51(-14.26%)
Jan 20, 2022	11.21	11.21	10.59	10.59	1,787	-0.46(-4.16%)
Jan 19, 2022	10.88	11.28	10.88	11.05	4,906	-0.05(-0.45%)
Jan 18, 2022	11.13	11.13	10.90	11.10	1,160	-0.04(-0.36%)
Jan 14, 2022				11.14	20	+0.39(+3.63%)
Jan 13, 2022	11.24	11.24	10.75	10.75	2,258	-0.55(-4.87%)
Jan 12, 2022	11.44	11.50	11.30	11.30	804	-0.10(-0.88%)
Jan 11, 2022	11.29	11.40	11.29	11.40	2,760	-0.20(-1.72%)
Jan 10, 2022	11.21	11.60	10.70	11.60	8,931	+0.38(+3.39%)
Jan 07, 2022	11.93	11.93	11.22	11.22	1,614	-1.13(-9.15%)
Jan 06, 2022	12.68	13.15	12.04	12.35	5,461	-0.40(-3.14%)
Jan 05, 2022	13.57	13.57	12.54	12.75	3,150	-0.84(-6.18%)
Jan 04, 2022	14.00	14.00	12.88	13.59	31,264	-0.13(-0.95%)
Dec 31, 2021		13.72	13.72	13.72	0	-0.42(-2.97%)
Dec 30, 2021	12.39	14.18	12.39	14.14	41,570	+1.74(+14.03%)
Dec 29, 2021	11.90	12.75	11.90	12.40	47,675	+1.05(+9.25%)
Dec 23, 2021		11.35	11.35	11.35	0	-0.10(-0.87%)
Dec 22, 2021	11.13	11.75	11.13	11.45	19,517	+0.47(+4.28%)
Dec 21, 2021	10.21	11.25	9.610	10.98	40,332	+0.70(+6.81%)
Dec 20, 2021	9.110	10.28	9.110	10.28	21,169	+0.28(+2.80%)
Dec 17, 2021	9.580	10.00	9.580	10.00	1,411	+0.05(+0.50%)
Dec 16, 2021	9.800	10.00	9.750	9.950	7,472	+0.10(+1.02%)
Dec 15, 2021	9.500	9.850	9.270	9.850	10,922	+0.35(+3.68%)
Dec 14, 2021	9.130	9.500	9.130	9.500	10,211	+0.35(+3.83%)
Dec 13, 2021	8.800	9.280	8.800	9.150	8,894	+0.30(+3.39%)
Dec 10, 2021	8.910	8.910	8.600	8.850	14,467	-0.43(-4.63%)
Dec 09, 2021	8.400	9.280	8.400	9.280	23,582	+0.78(+9.18%)
Dec 08, 2021	8.170	8.500	7.970	8.500	9,935	+0.38(+4.68%)
Dec 07, 2021	8.720	8.720	8.120	8.120	2,980	-0.75(-8.46%)
Dec 06, 2021	8.250	8.870	8.120	8.870	15,485	+0.47(+5.60%)
Dec 03, 2021	9.350	9.350	8.400	8.400	1,613	-0.76(-8.30%)
Dec 02, 2021	8.970	9.350	8.750	9.160	23,585	+0.14(+1.55%)
Dec 01, 2021	8.890	9.410	8.240	9.020	13,385	-0.03(-0.33%)
Nov 30, 2021	9.060	9.110	8.510	9.050	5,655	-0.04(-0.44%)
Nov 29, 2021	8.970	9.090	8.650	9.090	25,585	+0.05(+0.55%)
Nov 26, 2021	9.100	9.100	9.000	9.040	14,812	+0.04(+0.44%)
Nov 25, 2021	9.000	9.000	9.000	9.000	100	-0.32(-3.43%)
Nov 24, 2021	9.990	10.00	9.180	9.320	11,118	-0.60(-6.05%)
Nov 23, 2021	9.950	9.950	9.750	9.920	2,739	+0.17(+1.74%)
Nov 22, 2021	9.950	9.950	9.550	9.750	7,281	-0.27(-2.69%)
Nov 19, 2021	10.04	10.05	9.850	10.02	19,742	+0.25(+2.56%)
Nov 18, 2021	9.990	9.780	9.770	9.770	9,550	+0.00(+0.00%)
Nov 17, 2021	9.510	9.950	9.510	9.770	6,381	-0.18(-1.81%)
Nov 16, 2021	9.990	9.990	9.670	9.950	7,011	+0.02(+0.20%)
Nov 15, 2021	9.990	10.20	9.620	9.930	42,585	-0.02(-0.20%)
Nov 12, 2021	9.490	9.950	9.490	9.950	11,477	+0.55(+5.85%)
Nov 11, 2021	8.920	9.550	8.800	9.400	10,037	+0.80(+9.30%)
Nov 10, 2021	9.060		8.400	8.600	41,669	-0.46(-5.08%)
Nov 09, 2021	9.350	9.560	9.060	9.060	4,625	-0.29(-3.10%)
Nov 08, 2021	9.750	9.750	8.820	9.350	21,623	-0.45(-4.59%)
Nov 05, 2021	10.02	10.02	9.780	9.800	4,521	-0.20(-2.00%)
Nov 04, 2021	10.45	10.65	9.930	10.00	18,418	-0.30(-2.91%)
Nov 03, 2021	10.28	10.47	10.15	10.30	5,962	+0.05(+0.49%)
Nov 02, 2021	10.27	10.28	9.760	10.25	11,383	+0.05(+0.49%)
Nov 01, 2021	10.19	10.01	9.930	10.20	28,649	+0.19(+1.90%)
Oct 29, 2021	9.980	10.10	9.870	10.01	34,299	+0.64(+6.83%)
Oct 28, 2021	9.260	9.880	8.980	9.370	23,141	-0.02(-0.21%)
Oct 27, 2021	8.810	9.580	8.790	9.390	53,414	+0.71(+8.18%)
Oct 26, 2021	8.500			8.680	76,947	+0.28(+3.33%)
Oct 25, 2021	8.500	8.500	8.250	8.400	6,171	+0.30(+3.70%)
Oct 22, 2021	8.100	8.120	7.940	8.100	12,000	+0.17(+2.14%)
Oct 21, 2021	7.970	8.100	7.810	7.930	13,000	+0.24(+3.12%)
Oct 20, 2021	7.990	8.150	7.460	7.690	14,990	-0.43(-5.30%)
Oct 19, 2021	8.200	8.210	8.030	8.120	2,866	-0.08(-0.98%)
Oct 18, 2021	8.350	8.350	7.970	8.200	21,778	-0.12(-1.44%)
Oct 15, 2021	8.340	8.340	8.230	8.320	2,944	+0.20(+2.46%)
Oct 14, 2021	7.880	8.120	7.850	8.120	9,092	+0.14(+1.75%)
Oct 13, 2021	7.970	8.000	7.900	7.980	4,755	-0.07(-0.87%)
Oct 12, 2021	8.360	8.500	8.050	8.050	10,516	-0.20(-2.42%)
Oct 08, 2021		8.250	8.250	8.250	0	-0.15(-1.79%)
Oct 07, 2021	8.700	8.700	8.250	8.400	6,001	+0.13(+1.57%)
Oct 06, 2021	8.260	8.430	8.190	8.270	1,364	-0.03(-0.36%)
Oct 05, 2021	8.850	8.850	8.080	8.300	29,406	-0.64(-7.16%)
Oct 04, 2021	9.060	9.060	8.940	8.940	1,999	-0.08(-0.89%)

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.

(TSV: AZ )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(TSV: AZ )

Historical Prices

Sections

Services

Poteau Daily News