Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	64.21	64.21	64.21	64.21	130	-0.72(-1.11%)
May 15, 2024	64.60	64.93	64.60	64.93	660	+0.65(+1.01%)
May 14, 2024	64.29	64.29	64.29	64.29	139	+0.12(+0.18%)
May 13, 2024	64.39	64.39	64.17	64.17	1,641	-0.56(-0.86%)
May 10, 2024	64.70	64.73	64.69	64.73	1,678	+0.58(+0.90%)
May 09, 2024	64.13	64.15	64.13	64.15	1,714	+0.29(+0.46%)
May 08, 2024	63.76	63.86	63.75	63.86	1,239	+0.14(+0.22%)
May 07, 2024	63.72	63.72	63.72	63.72	40	+0.15(+0.23%)
May 06, 2024	63.44	63.57	63.44	63.57	391	+0.70(+1.12%)
May 03, 2024	62.85	62.88	62.85	62.87	1,099	+0.68(+1.09%)
May 02, 2024	62.18	62.19	62.18	62.19	1,757	+0.73(+1.19%)
May 01, 2024	61.24	62.08	61.21	61.46	7,172	-0.37(-0.60%)
Apr 30, 2024	61.83	61.83	61.83	61.83	131	-1.36(-2.16%)
Apr 29, 2024	62.97	63.19	62.97	63.19	1,041	+0.16(+0.25%)
Apr 26, 2024	63.02	63.03	63.02	63.03	1,167	+0.30(+0.48%)
Apr 25, 2024	62.77	62.88	62.68	62.73	4,715	+0.56(+0.90%)
Apr 24, 2024	62.47	62.47	62.15	62.17	902	-0.53(-0.84%)
Apr 23, 2024	62.74	62.74	62.64	62.70	1,035	+0.86(+1.39%)
Apr 22, 2024	61.58	62.02	61.58	61.84	1,609	+0.42(+0.68%)
Apr 19, 2024	61.27	61.43	61.27	61.43	1,406	-0.53(-0.85%)
Apr 18, 2024	62.02	62.03	61.95	61.95	1,038	-0.75(-1.20%)
Apr 17, 2024	63.70	63.70	62.59	62.70	1,126	-0.77(-1.21%)
Apr 16, 2024	63.47	63.47	63.47	63.47	269	-0.34(-0.54%)
Apr 15, 2024	65.13	65.13	63.62	63.82	1,639	-0.47(-0.73%)
Apr 12, 2024	64.09	64.28	64.09	64.28	864	-0.92(-1.42%)
Apr 11, 2024	65.21	65.29	65.21	65.21	1,285	+0.10(+0.16%)
Apr 10, 2024	65.10	65.10	65.10	65.10	153	-0.42(-0.64%)
Apr 09, 2024	65.43	65.52	65.43	65.52	357	-0.18(-0.27%)
Apr 08, 2024	65.88	65.88	65.70	65.70	1,157	+0.16(+0.25%)
Apr 05, 2024	65.54	65.54	65.54	65.54	187	+0.79(+1.23%)
Apr 04, 2024	65.13	65.13	64.59	64.75	1,109	-0.73(-1.11%)
Apr 03, 2024	65.21	65.64	65.19	65.48	602	+0.34(+0.53%)
Apr 02, 2024	65.01	65.13	65.01	65.13	364	-0.57(-0.87%)
Apr 01, 2024	65.98	66.03	65.70	65.70	1,924	-0.30(-0.46%)
Mar 28, 2024	66.02	66.02	66.01	66.01	1,259	+0.11(+0.16%)
Mar 27, 2024	65.63	65.90	65.63	65.90	643	+0.44(+0.67%)
Mar 26, 2024	65.76	65.76	65.46	65.46	688	-0.07(-0.10%)
Mar 25, 2024	65.74	65.74	65.53	65.53	1,056	-0.45(-0.68%)
Mar 22, 2024	65.88	65.97	65.86	65.97	448	-0.23(-0.34%)
Mar 21, 2024	66.22	66.25	66.20	66.20	1,125	+0.81(+1.24%)
Mar 20, 2024	65.39	65.39	65.36	65.39	1,827	+0.70(+1.08%)
Mar 19, 2024	64.49	64.69	64.49	64.69	1,305	+0.38(+0.60%)
Mar 18, 2024	64.64	64.64	64.31	64.31	849	+0.05(+0.08%)
Mar 15, 2024	64.15	64.26	64.10	64.26	1,454	-0.19(-0.30%)
Mar 14, 2024	64.45	64.45	64.45	64.45	143	-0.61(-0.93%)
Mar 13, 2024	65.00	65.11	65.00	65.06	491	-0.13(-0.20%)
Mar 12, 2024	64.69	65.19	64.69	65.19	399	+0.98(+1.53%)
Mar 11, 2024	64.21	64.21	64.21	64.21	355	-0.66(-1.02%)
Mar 08, 2024	65.95	65.95	64.87	64.87	605	-0.83(-1.26%)
Mar 07, 2024	65.61	65.70	65.55	65.69	3,112	+0.84(+1.29%)
Mar 06, 2024	64.86	64.86	64.86	64.86	339	+0.52(+0.81%)
Mar 05, 2024	64.07	64.33	64.07	64.33	160	-0.47(-0.73%)
Mar 04, 2024	64.89	64.94	64.81	64.81	699	+0.45(+0.71%)
Mar 01, 2024	64.35	64.35	64.35	64.35	106	+0.81(+1.27%)
Feb 29, 2024	63.24	63.54	63.22	63.54	1,179	+0.51(+0.82%)
Feb 28, 2024	62.98	63.03	62.98	63.03	220	+0.03(+0.05%)
Feb 27, 2024	62.97	63.02	62.97	63.00	767	-0.19(-0.30%)
Feb 26, 2024	63.26	63.27	63.18	63.18	401	+0.27(+0.44%)
Feb 23, 2024	62.85	62.95	62.70	62.91	9,895	+0.15(+0.24%)
Feb 22, 2024	62.47	62.81	62.47	62.76	1,812	+1.14(+1.85%)
Feb 21, 2024	61.43	61.62	61.30	61.62	3,354	+0.05(+0.08%)
Feb 20, 2024	61.57	61.57	61.57	61.57	321	-0.49(-0.78%)
Feb 16, 2024	62.15	62.43	62.06	62.06	548	+0.12(+0.19%)
Feb 15, 2024	61.65	61.94	61.65	61.94	500	+0.27(+0.44%)
Feb 14, 2024	61.16	61.67	61.16	61.67	1,978	+1.15(+1.90%)
Feb 13, 2024	60.43	60.52	60.34	60.52	3,821	-1.19(-1.92%)
Feb 12, 2024	61.84	61.84	61.70	61.70	329	-0.13(-0.21%)
Feb 09, 2024	61.40	61.84	61.40	61.83	2,405	+0.52(+0.85%)
Feb 08, 2024	60.98	61.31	60.98	61.31	1,113	+0.72(+1.18%)
Feb 07, 2024	60.07	60.60	60.07	60.60	540	+0.86(+1.44%)
Feb 06, 2024	59.48	59.74	59.48	59.74	2,389	+0.28(+0.47%)
Feb 05, 2024	59.43	59.46	59.43	59.46	1,398	-0.28(-0.47%)
Feb 02, 2024	58.77	59.75	58.77	59.74	13,356	+0.83(+1.40%)
Feb 01, 2024	58.92	58.92	58.92	58.92	138	+1.32(+2.28%)
Jan 31, 2024	58.00	58.00	57.60	57.60	726	-0.97(-1.66%)
Jan 30, 2024	58.53	58.66	58.50	58.57	2,940	+0.32(+0.55%)
Jan 29, 2024	57.89	58.25	57.89	58.25	8,860	+0.58(+1.01%)
Jan 26, 2024	57.67	57.67	57.67	57.67	137	-0.02(-0.04%)
Jan 25, 2024	57.69	57.69	57.69	57.69	31	+0.80(+1.40%)
Jan 24, 2024	56.90	56.90	56.90	56.90	169	-0.33(-0.58%)
Jan 23, 2024	57.65	57.65	57.23	57.23	750	-0.26(-0.45%)
Jan 22, 2024	57.28	57.49	57.28	57.49	1,342	+0.51(+0.89%)
Jan 19, 2024	56.97	56.98	56.97	56.98	487	+0.62(+1.10%)
Jan 18, 2024	55.93	56.36	55.93	56.36	1,982	+1.14(+2.06%)
Jan 17, 2024	55.22	55.22	55.22	55.22	546	-0.31(-0.56%)
Jan 16, 2024	55.44	55.53	55.44	55.53	1,095	-0.21(-0.38%)
Jan 12, 2024	55.74	55.74	55.74	55.74	331	+0.10(+0.18%)
Jan 11, 2024	55.64	55.64	55.64	55.64	298	-0.04(-0.07%)
Jan 10, 2024	55.45	55.68	55.45	55.68	372	+0.12(+0.22%)
Jan 09, 2024	55.55	55.55	55.55	55.55	247	-0.21(-0.37%)
Jan 08, 2024	55.21	55.76	55.21	55.76	807	+0.78(+1.41%)
Jan 05, 2024	55.30	55.30	54.98	54.98	298	-0.07(-0.13%)
Jan 04, 2024	55.34	55.48	55.05	55.05	718	-0.04(-0.07%)
Jan 03, 2024	55.38	55.39	55.09	55.09	4,148	-0.99(-1.76%)
Jan 02, 2024	56.25	56.25	56.08	56.08	13,891	-0.79(-1.38%)
Dec 29, 2023	56.97	56.97	56.87	56.87	287	-0.22(-0.39%)
Dec 28, 2023	57.09	57.09	57.09	57.09	65	-0.03(-0.05%)
Dec 27, 2023	57.12	57.12	57.12	57.12	364	-0.07(-0.12%)
Dec 26, 2023	57.19	57.19	57.19	57.19	107	+0.52(+0.91%)
Dec 22, 2023	56.59	56.67	56.59	56.67	1,126	+0.22(+0.39%)
Dec 21, 2023	56.19	56.45	56.19	56.45	170	+0.90(+1.63%)
Dec 20, 2023	55.89	55.89	55.55	55.55	500	-0.71(-1.26%)
Dec 19, 2023	56.16	56.28	56.16	56.26	2,689	+0.27(+0.48%)
Dec 18, 2023	55.86	55.99	55.86	55.99	3,107	+0.16(+0.29%)
Dec 15, 2023	55.83	55.97	55.83	55.83	874	-0.02(-0.04%)
Dec 14, 2023	55.88	55.88	55.85	55.85	539	+1.46(+2.68%)
Dec 13, 2023	53.51	54.39	53.44	54.39	3,280	+0.94(+1.76%)
Dec 12, 2023	53.06	53.46	53.06	53.45	4,344	+0.46(+0.87%)
Dec 11, 2023	52.97	52.99	52.97	52.99	5,747	+0.60(+1.14%)
Dec 08, 2023	52.29	52.43	52.29	52.39	5,954	+0.18(+0.34%)
Dec 07, 2023	52.17	52.22	52.17	52.22	937	+0.22(+0.42%)
Dec 06, 2023	52.00	52.00	52.00	52.00	343	-0.17(-0.32%)
Dec 05, 2023	52.21	52.24	52.17	52.17	3,749	-0.45(-0.86%)
Dec 04, 2023	52.56	52.62	52.49	52.62	1,432	-0.36(-0.68%)
Dec 01, 2023	52.33	52.98	52.33	52.98	5,053	+1.01(+1.95%)
Nov 30, 2023	51.82	51.97	51.82	51.97	201	+0.46(+0.90%)
Nov 29, 2023	51.50	51.50	51.50	51.50	58	+0.38(+0.75%)
Nov 28, 2023	51.13	51.13	51.09	51.12	1,043	-0.47(-0.91%)
Nov 27, 2023	51.49	51.67	51.49	51.59	2,583	-0.11(-0.22%)
Nov 24, 2023	51.71	51.71	51.71	51.71	100	+0.03(+0.05%)
Nov 22, 2023	51.62	51.68	51.62	51.68	353	+0.17(+0.32%)
Nov 21, 2023	51.53	51.53	51.51	51.51	447	+0.00(+0.00%)
Nov 20, 2023	51.58	51.58	51.51	51.51	1,003	+0.01(+0.03%)
Nov 17, 2023	51.47	51.50	51.47	51.50	655	+0.29(+0.58%)
Nov 16, 2023	51.09	51.36	51.09	51.20	602	+0.06(+0.13%)
Nov 15, 2023	51.34	51.34	51.14	51.14	2,367	-0.14(-0.27%)
Nov 14, 2023	51.42	51.42	51.28	51.28	438	+1.57(+3.16%)
Nov 13, 2023	49.77	49.77	49.71	49.71	358	-0.08(-0.16%)
Nov 10, 2023	49.12	49.79	49.12	49.79	3,441	+0.98(+2.01%)
Nov 09, 2023	49.16	49.31	48.81	48.81	6,832	-0.13(-0.27%)
Nov 08, 2023	48.93	48.95	48.93	48.94	21,802	+0.05(+0.09%)
Nov 07, 2023	48.94	48.95	48.89	48.89	467	-0.04(-0.08%)
Nov 06, 2023	48.95	48.96	48.93	48.93	349	-0.27(-0.54%)
Nov 03, 2023	49.23	49.44	49.20	49.20	1,071	+0.92(+1.91%)
Nov 02, 2023	48.32	48.39	48.28	48.28	2,932	+0.32(+0.66%)
Nov 01, 2023	47.89	47.96	47.89	47.96	1,339	+0.89(+1.90%)
Oct 31, 2023	47.05	47.07	47.05	47.07	1,604	+0.21(+0.45%)
Oct 30, 2023	46.64	47.00	46.62	46.86	82,855	+0.53(+1.14%)
Oct 27, 2023	46.99	46.99	46.26	46.33	5,666	-0.41(-0.88%)
Oct 26, 2023	46.79	46.97	46.74	46.74	3,595	-0.35(-0.75%)
Oct 25, 2023	47.14	47.18	47.09	47.09	3,825	-0.45(-0.94%)
Oct 24, 2023	47.88	47.88	47.54	47.54	6,590	-0.05(-0.11%)
Oct 23, 2023	47.70	47.73	47.59	47.59	7,730	-0.09(-0.19%)
Oct 20, 2023	48.25	48.25	47.68	47.68	4,146	-0.40(-0.83%)
Oct 19, 2023	48.09	48.12	48.08	48.08	7,280	-0.69(-1.41%)
Oct 18, 2023	48.77	48.78	48.77	48.77	12,152	-1.63(-3.23%)
Oct 17, 2023	50.35	50.43	50.35	50.39	2,253	+0.17(+0.35%)
Oct 16, 2023	50.24	50.24	50.20	50.22	4,102	+0.60(+1.21%)
Oct 13, 2023	49.62	49.62	49.62	49.62	1,047	-0.77(-1.53%)
Oct 12, 2023	50.39	50.39	50.39	50.39	527	-0.62(-1.21%)
Oct 11, 2023	50.93	51.01	50.91	51.01	1,471	+0.43(+0.86%)
Oct 10, 2023	50.19	50.64	50.19	50.57	1,427	+0.44(+0.88%)
Oct 09, 2023	50.14	50.14	50.12	50.13	539	+0.12(+0.23%)
Oct 06, 2023	49.37	50.01	49.37	50.01	344	+0.85(+1.74%)
Oct 05, 2023	49.33	49.33	49.16	49.16	206	-0.01(-0.02%)
Oct 04, 2023	49.17	49.17	49.17	49.17	123	+0.60(+1.23%)
Oct 03, 2023	48.57	48.57	48.57	48.57	4	-0.45(-0.91%)
Oct 02, 2023	49.33	49.33	48.96	49.02	334	-0.35(-0.71%)
Sep 29, 2023	49.79	49.79	49.37	49.37	102	-0.19(-0.38%)
Sep 28, 2023	49.56	49.56	49.56	49.56	41	+0.40(+0.81%)
Sep 27, 2023	49.12	49.19	49.11	49.16	708	+0.24(+0.49%)
Sep 26, 2023	49.21	49.21	48.92	48.92	126	-0.56(-1.13%)
Sep 25, 2023	49.48	49.48	49.48	49.48	54	+0.29(+0.60%)
Sep 22, 2023	49.39	49.39	49.19	49.19	232	+0.11(+0.23%)
Sep 21, 2023	49.07	49.07	49.07	49.07	28	-1.02(-2.03%)
Sep 20, 2023	50.33	50.33	50.09	50.09	763	-0.23(-0.46%)
Sep 19, 2023	50.59	50.59	50.32	50.32	778	-0.39(-0.78%)
Sep 18, 2023	50.71	50.71	50.71	50.71	214	-0.00(-0.00%)
Sep 15, 2023	51.21	51.21	50.72	50.72	1,087	-0.70(-1.36%)
Sep 14, 2023	51.42	51.42	51.41	51.41	222	+0.42(+0.82%)
Sep 13, 2023	50.99	50.99	50.99	50.99	26	-0.20(-0.39%)
Sep 12, 2023	51.38	51.39	51.19	51.19	1,184	-0.04(-0.07%)
Sep 11, 2023	51.24	51.24	51.23	51.23	134	+0.16(+0.31%)
Sep 08, 2023	51.02	51.07	51.02	51.07	311	-0.16(-0.31%)
Sep 07, 2023	51.14	51.23	51.14	51.23	762	-0.40(-0.77%)
Sep 06, 2023	51.84	51.85	51.63	51.63	1,701	-0.25(-0.49%)
Sep 05, 2023	51.98	51.98	51.88	51.88	713	-0.81(-1.53%)
Sep 01, 2023	52.69	52.69	52.69	52.69	112	+0.46(+0.88%)
Aug 31, 2023	52.23	52.23	52.23	52.23	206	-0.01(-0.02%)
Aug 30, 2023	52.02	52.24	52.02	52.24	745	+0.20(+0.38%)
Aug 29, 2023	52.07	52.07	52.04	52.04	1,850	+0.76(+1.49%)
Aug 28, 2023	51.28	51.28	51.28	51.28	7	+0.39(+0.77%)
Aug 25, 2023	51.02	51.02	50.89	50.89	717	+0.11(+0.21%)
Aug 24, 2023	51.03	51.03	50.78	50.78	592	-0.62(-1.20%)
Aug 23, 2023	51.40	51.40	51.40	51.40	20	+0.61(+1.19%)
Aug 22, 2023	50.89	50.89	50.79	50.79	152	-0.14(-0.27%)
Aug 21, 2023	50.93	50.93	50.93	50.93	219	+0.32(+0.63%)
Aug 18, 2023	50.61	50.61	50.61	50.61	100	+0.05(+0.10%)
Aug 17, 2023	51.43	51.43	50.56	50.56	856	-0.80(-1.56%)
Aug 16, 2023	51.36	51.36	51.36	51.36	2	-0.38(-0.73%)
Aug 15, 2023	51.74	51.75	51.74	51.74	809	-0.72(-1.36%)
Aug 14, 2023	52.46	52.46	52.46	52.46	77	+0.57(+1.10%)
Aug 11, 2023	51.97	51.97	51.88	51.88	227	-0.37(-0.71%)
Aug 10, 2023	52.00	52.26	52.00	52.26	336	-0.13(-0.24%)
Aug 09, 2023	52.64	52.64	52.38	52.38	267	-0.42(-0.79%)
Aug 08, 2023	52.80	52.80	52.80	52.80	101	-0.53(-0.99%)
Aug 07, 2023	53.25	53.33	53.25	53.33	191	+0.62(+1.18%)
Aug 04, 2023	52.75	52.75	52.71	52.71	413	-0.07(-0.14%)
Aug 03, 2023	52.85	52.85	52.78	52.78	843	-0.73(-1.36%)
Aug 02, 2023	53.51	53.51	53.51	53.51	192	-0.67(-1.23%)
Aug 01, 2023	54.20	54.20	54.18	54.18	521	+0.08(+0.15%)
Jul 31, 2023	54.05	54.10	54.05	54.09	2,239	-0.05(-0.10%)
Jul 28, 2023	54.15	54.15	54.15	54.15	100	+0.48(+0.90%)
Jul 27, 2023	54.17	54.17	53.64	53.67	3,713	+0.02(+0.04%)
Jul 26, 2023	53.49	53.89	53.49	53.64	812	-0.28(-0.51%)
Jul 25, 2023	53.97	53.97	53.92	53.92	294	+0.26(+0.49%)
Jul 24, 2023	53.73	53.73	53.59	53.66	1,819	+0.11(+0.21%)
Jul 21, 2023	53.54	53.54	53.54	53.54	100	-0.22(-0.40%)
Jul 20, 2023	53.75	53.76	53.68	53.76	790	+0.00(+0.01%)
Jul 19, 2023	54.02	54.02	53.74	53.76	965	-0.21(-0.40%)
Jul 18, 2023	53.75	53.97	53.70	53.97	1,627	+0.19(+0.35%)
Jul 17, 2023	53.49	53.86	53.35	53.78	1,713	+0.30(+0.56%)
Jul 14, 2023	53.48	53.48	53.48	53.48	151	-0.29(-0.54%)
Jul 13, 2023	53.82	53.82	53.77	53.77	713	+0.42(+0.79%)
Jul 12, 2023	53.35	53.35	53.35	53.35	64	+0.25(+0.47%)
Jul 11, 2023	52.90	53.10	52.90	53.10	600	+0.39(+0.73%)
Jul 10, 2023	52.71	52.71	52.71	52.71	3	+0.49(+0.94%)
Jul 07, 2023	52.53	52.53	52.22	52.22	317	+0.17(+0.32%)
Jul 06, 2023	52.06	52.06	52.04	52.06	1,380	-0.70(-1.32%)
Jul 05, 2023	53.00	53.00	52.76	52.76	1,025	-0.55(-1.04%)
Jul 03, 2023	53.41	53.41	53.31	53.31	152	-0.07(-0.14%)
Jun 30, 2023	53.42	53.42	53.38	53.38	636	+0.59(+1.11%)
Jun 29, 2023	52.72	52.80	52.72	52.79	3,807	+0.18(+0.33%)
Jun 28, 2023	52.60	52.67	52.50	52.62	413	-0.23(-0.43%)
Jun 27, 2023	52.15	52.85	52.15	52.84	1,258	+0.94(+1.81%)
Jun 26, 2023	52.23	52.23	51.91	51.91	1,233	+0.21(+0.40%)
Jun 23, 2023	51.74	51.74	51.70	51.70	269	-0.37(-0.72%)
Jun 22, 2023	52.19	52.19	52.07	52.07	703	+0.04(+0.08%)
Jun 21, 2023	52.17	52.17	52.03	52.03	534	+0.12(+0.24%)
Jun 20, 2023	51.70	51.91	51.70	51.91	568	-0.14(-0.27%)
Jun 16, 2023	52.05	52.05	52.05	52.05	206	-0.24(-0.45%)
Jun 15, 2023	52.01	52.29	52.01	52.29	2,393	+0.40(+0.78%)
Jun 14, 2023	51.79	51.88	51.79	51.88	138	+0.17(+0.34%)
Jun 13, 2023	51.71	51.71	51.71	51.71	22	+0.46(+0.89%)
Jun 12, 2023	51.27	51.27	51.25	51.25	710	+0.52(+1.02%)
Jun 09, 2023	50.75	50.75	50.73	50.73	214	+0.00(+0.00%)
Jun 08, 2023	50.73	50.73	50.73	50.73	1	+0.05(+0.10%)
Jun 07, 2023	50.68	50.68	50.68	50.68	102	+0.33(+0.66%)
Jun 06, 2023	50.34	50.36	50.33	50.35	2,001	+0.13(+0.26%)
Jun 05, 2023	50.22	50.22	50.22	50.22	110	-0.25(-0.50%)
Jun 02, 2023	50.47	50.47	50.47	50.47	100	+1.12(+2.28%)

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: SUPP )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: SUPP )

Historical Prices

Sections

Services

Poteau Daily News