Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				1.800	0	+0.09(+5.26%)
Dec 28, 2023	1.710	1.710	1.710	1.710	900	+0.00(+0.00%)
Dec 27, 2023	1.710	1.800	1.710	1.710	2,202	-0.17(-9.04%)
Dec 22, 2023				1.880	0	+0.18(+10.59%)
Dec 21, 2023	1.610	1.760	1.610	1.700	6,883	+0.11(+6.92%)
Dec 20, 2023	1.570	1.590	1.570	1.590	1,400	+0.01(+0.63%)
Dec 19, 2023	1.590	1.650	1.580	1.580	1,549	+0.02(+1.28%)
Dec 18, 2023	1.530	1.630	1.530	1.560	2,566	-0.03(-1.89%)
Dec 15, 2023	1.560	1.610	1.560	1.590	1,400	-0.03(-1.85%)
Dec 12, 2023				1.620	25	-0.01(-0.61%)
Dec 11, 2023	1.700	1.700	1.630	1.630	8,360	-0.05(-2.98%)
Dec 08, 2023	1.670	1.680	1.670	1.680	296	+0.03(+1.82%)
Dec 07, 2023	1.700	1.700	1.650	1.650	700	-0.05(-2.94%)
Dec 06, 2023	1.710	1.710	1.700	1.700	751	+0.00(+0.00%)
Dec 05, 2023	1.750	1.750	1.700	1.700	400	-0.05(-2.86%)
Dec 04, 2023	1.880	1.880	1.750	1.750	500	-0.20(-10.26%)
Dec 01, 2023	1.950	1.950	1.950	1.950	100	+0.09(+4.84%)
Nov 30, 2023	1.860	1.860	1.860	1.860	102	-0.11(-5.58%)
Nov 28, 2023				1.970	76	+0.11(+5.91%)
Nov 27, 2023	1.860	1.860	1.860	1.860	100	+0.16(+9.41%)
Nov 24, 2023	1.700	1.700	1.700	1.700	200	-0.03(-1.73%)
Nov 21, 2023				1.730	90	-0.04(-2.26%)
Nov 20, 2023	1.740	1.770	1.700	1.770	1,990	+0.00(+0.00%)
Nov 16, 2023				1.770	0	-0.02(-1.12%)
Nov 13, 2023				1.790	0	-0.07(-3.76%)
Nov 10, 2023	1.860	1.860	1.860	1.860	100	+0.00(+0.00%)
Nov 09, 2023	1.900	1.900	1.860	1.860	900	-0.05(-2.62%)
Nov 08, 2023	1.900	1.910	1.900	1.910	400	-0.06(-3.05%)
Nov 06, 2023				1.970	0	-0.14(-6.64%)
Nov 03, 2023	2.110	2.110	2.110	2.110	200	+0.06(+2.93%)
Nov 02, 2023	2.050	2.050	2.050	2.050	100	-0.08(-3.76%)
Oct 31, 2023				2.130	0	+0.30(+16.39%)
Oct 26, 2023				1.830	0	-0.37(-16.82%)
Oct 25, 2023	2.200	2.200	2.200	2.200	100	-0.05(-2.22%)
Oct 24, 2023	1.990	2.250	1.990	2.250	4,732	+0.55(+32.35%)
Oct 23, 2023	1.700	1.700	1.700	1.700	400	-0.28(-14.14%)
Oct 20, 2023	1.990	1.990	1.980	1.980	406	-0.12(-5.71%)
Oct 19, 2023	2.110	2.110	2.100	2.100	500	+0.00(+0.00%)
Oct 18, 2023	2.100	2.100	2.100	2.100	100	+0.15(+7.69%)
Oct 16, 2023				1.950	0	+0.01(+0.52%)
Oct 11, 2023				1.940	0	-0.14(-6.73%)
Oct 10, 2023	1.860	2.080	1.860	2.080	300	-0.07(-3.26%)
Oct 04, 2023				2.150	0	+0.00(+0.00%)
Sep 29, 2023				2.150	0	+0.05(+2.38%)
Sep 28, 2023	2.000	2.110	2.000	2.100	3,500	+0.02(+0.96%)
Sep 27, 2023	2.070	2.080	2.070	2.080	5,630	-0.11(-5.02%)
Sep 21, 2023				2.190	0	-0.01(-0.45%)
Sep 20, 2023	2.200	2.200	2.200	2.200	100	-0.07(-3.08%)
Sep 19, 2023	2.280	2.280	2.220	2.270	1,400	-0.05(-2.16%)
Sep 18, 2023	2.640	2.640	2.320	2.320	1,119	-0.32(-12.12%)
Sep 15, 2023	2.360	2.640	2.340	2.640	1,100	+0.24(+10.00%)
Sep 14, 2023	2.500	2.500	2.400	2.400	4,421	-0.20(-7.69%)
Sep 11, 2023				2.600	0	-0.03(-1.14%)
Sep 08, 2023	2.470	2.650	2.470	2.630	2,368	-0.06(-2.23%)
Sep 07, 2023	2.690	2.690	2.690	2.690	1,510	-0.22(-7.56%)
Aug 31, 2023				2.910	0	-0.09(-3.00%)
Aug 30, 2023	2.870	3.000	2.800	3.000	7,830	-0.09(-2.91%)
Aug 25, 2023				3.090	85	-0.01(-0.32%)
Aug 24, 2023	3.100	3.100	3.100	3.100	200	-0.05(-1.59%)
Aug 23, 2023	2.950	3.150	2.950	3.150	3,200	+0.26(+9.00%)
Aug 22, 2023	3.180	3.180	2.890	2.890	2,280	-0.27(-8.54%)
Aug 21, 2023	3.400	3.400	3.100	3.160	7,607	-0.14(-4.24%)
Aug 18, 2023	3.050	3.300	3.030	3.300	36,503	+0.32(+10.74%)
Aug 16, 2023				2.980	0	-0.12(-3.87%)
Aug 15, 2023	2.820	3.100	2.820	3.100	3,461	+0.40(+14.81%)
Aug 14, 2023	2.760	2.760	2.690	2.700	509	-0.15(-5.26%)
Aug 11, 2023	2.760	2.850	2.760	2.850	400	+0.26(+10.04%)
Aug 10, 2023	2.390	2.590	2.370	2.590	1,172	+0.22(+9.28%)
Aug 09, 2023	2.370	2.380	2.290	2.370	3,346	-0.10(-4.05%)
Aug 08, 2023	2.360	2.640	2.360	2.470	7,500	-0.54(-17.94%)
Aug 03, 2023				3.010	0	+0.10(+3.44%)
Aug 02, 2023	3.000	3.000	2.890	2.910	9,000	-0.09(-3.00%)
Aug 01, 2023	2.990	3.140	2.990	3.000	14,600	+0.00(+0.00%)
Jul 31, 2023	2.980	3.030	2.930	3.000	7,045	+0.07(+2.39%)
Jul 28, 2023	2.480	2.930	2.480	2.930	3,000	+0.46(+18.62%)
Jul 27, 2023	2.470	2.470	2.470	2.470	1,011	+0.07(+2.92%)
Jul 26, 2023	2.460	2.460	2.380	2.400	3,890	-0.15(-5.88%)
Jul 25, 2023	2.550	2.550	2.550	2.550	100	+0.05(+2.00%)
Jul 24, 2023	2.560	2.560	2.460	2.500	6,675	-0.06(-2.34%)
Jul 21, 2023	2.610	2.610	2.560	2.560	1,000	-0.09(-3.40%)
Jul 20, 2023	2.640	2.750	2.570	2.650	7,161	-0.18(-6.36%)
Jul 19, 2023	2.890	2.890	2.760	2.830	3,499	-0.10(-3.41%)
Jul 18, 2023	2.880	2.930	2.830	2.930	700	+0.02(+0.69%)
Jul 17, 2023	2.870	2.910	2.760	2.910	1,261	-0.02(-0.68%)
Jul 14, 2023	2.980	2.980	2.890	2.930	1,956	-0.06(-2.01%)
Jul 13, 2023	3.090	3.090	2.990	2.990	1,144	+0.01(+0.34%)
Jul 12, 2023	2.820	3.030	2.700	2.980	11,540	+0.06(+2.05%)
Jul 11, 2023	2.920	3.080	2.920	2.920	851	-0.23(-7.30%)
Jul 10, 2023	3.090	3.180	3.090	3.150	800	+0.00(+0.00%)
Jul 07, 2023	2.950	3.210	2.950	3.150	1,700	+0.33(+11.70%)
Jul 06, 2023	3.000	3.050	2.810	2.820	2,260	-0.18(-6.00%)
Jul 05, 2023	3.370	3.370	2.970	3.000	50,200	-0.37(-10.98%)
Jul 04, 2023	3.790	3.790	3.370	3.370	217	+0.00(+0.00%)
Jun 30, 2023				3.370	0	+0.22(+6.98%)
Jun 29, 2023	3.050	3.230	3.050	3.150	2,600	+0.23(+7.88%)
Jun 28, 2023	2.810	2.950	2.810	2.920	361	+0.10(+3.55%)
Jun 27, 2023	3.200	3.200	2.820	2.820	6,150	-0.78(-21.67%)
Jun 26, 2023	3.500	3.750	3.500	3.600	2,600	+0.19(+5.57%)
Jun 23, 2023	3.410	3.410	3.410	3.410	412	-0.08(-2.29%)
Jun 22, 2023	3.750	3.750	3.400	3.490	5,800	-0.39(-10.05%)
Jun 21, 2023	3.900	3.980	3.650	3.880	47,309	-0.02(-0.51%)
Jun 20, 2023	3.810	4.000	3.580	3.900	21,683	+0.10(+2.63%)
Jun 19, 2023	4.010	4.010	3.800	3.800	621	+0.00(+0.00%)
Jun 16, 2023	3.400	3.870	3.400	3.800	3,530	+0.60(+18.75%)
Jun 15, 2023	3.000	3.330	3.000	3.200	20,295	+0.40(+14.29%)
Jun 14, 2023	2.900	3.040	2.800	2.800	10,748	-0.21(-6.98%)
Jun 13, 2023	2.980	3.010	2.910	3.010	2,317	+0.02(+0.67%)
Jun 12, 2023	3.100	3.100	2.950	2.990	2,014	-0.23(-7.14%)
Jun 09, 2023	2.800	3.220	2.800	3.220	12,881	+0.36(+12.59%)
Jun 08, 2023	2.860	2.860	2.810	2.860	823	+0.15(+5.54%)
Jun 07, 2023	2.750	2.900	2.600	2.710	23,633	-0.05(-1.81%)
Jun 06, 2023	2.740	2.820	2.740	2.760	3,709	+0.14(+5.34%)
Jun 05, 2023	2.400	2.620	2.400	2.620	403	+0.08(+3.15%)
Jun 02, 2023	2.540	2.540	2.540	2.540	1,200	+0.04(+1.60%)
Jun 01, 2023	2.500	2.500	2.500	2.500	201	-0.04(-1.57%)
May 31, 2023	2.440	2.550	2.440	2.540	4,058	+0.12(+4.96%)
May 30, 2023	2.390	2.420	2.390	2.420	1,100	+0.03(+1.26%)
May 25, 2023				2.390	0	-0.01(-0.42%)
May 24, 2023	2.400	2.400	2.400	2.400	2,000	-0.02(-0.83%)
May 23, 2023	2.300	2.420	2.300	2.420	742	+0.12(+5.22%)
May 18, 2023				2.300	0	-0.30(-11.54%)
May 17, 2023	2.410	2.620	2.400	2.600	5,150	+0.40(+18.18%)
May 16, 2023	2.150	2.200	2.130	2.200	1,800	+0.14(+6.80%)
May 15, 2023	2.060	2.060	2.060	2.060	500	+0.10(+5.10%)
May 12, 2023	1.890	1.980	1.890	1.960	2,200	+0.26(+15.29%)
May 04, 2023				1.700	0	-0.18(-9.57%)
May 03, 2023	1.820	1.880	1.820	1.880	410	+0.06(+3.30%)
May 01, 2023				1.820	0	+0.35(+23.81%)
Apr 27, 2023				1.470	0	+0.04(+2.80%)
Apr 26, 2023	1.480	1.480	1.430	1.430	1,450	+0.07(+5.15%)
Apr 25, 2023	1.360	1.360	1.360	1.360	1,950	+0.02(+1.49%)
Apr 24, 2023	1.580	1.580	1.340	1.340	3,583	-0.21(-13.55%)
Apr 21, 2023	1.550	1.550	1.550	1.550	500	+0.13(+9.15%)
Apr 20, 2023	1.420	1.420	1.420	1.420	500	-0.08(-5.33%)
Apr 19, 2023	1.410	1.500	1.410	1.500	900	+0.08(+5.63%)
Apr 18, 2023	1.630	1.630	1.420	1.420	2,802	-0.29(-16.96%)
Apr 17, 2023	1.700	1.710	1.700	1.710	200	-0.08(-4.47%)
Apr 14, 2023	1.870	1.900	1.790	1.790	3,600	+0.15(+9.15%)
Apr 13, 2023	1.670	1.680	1.640	1.640	700	-0.14(-7.87%)
Apr 12, 2023	1.780	1.780	1.780	1.780	700	+0.03(+1.42%)
Apr 06, 2023				1.755	10	+0.10(+6.36%)
Apr 05, 2023	1.650	1.650	1.650	1.650	310	+0.13(+8.55%)
Apr 04, 2023	1.610	1.610	1.520	1.520	500	-0.08(-5.00%)
Mar 31, 2023				1.600	0	+0.00(+0.00%)
Mar 30, 2023	1.500	1.600	1.500	1.600	6,500	+0.22(+15.94%)
Mar 29, 2023	1.500	1.500	1.380	1.380	720	-0.16(-10.39%)
Mar 23, 2023				1.540	0	-0.06(-3.75%)
Mar 22, 2023	1.600	1.600	1.600	1.600	600	+0.00(+0.00%)
Mar 21, 2023	1.650	1.650	1.600	1.600	321	-0.14(-8.05%)
Mar 20, 2023	1.740	1.740	1.740	1.740	300	+0.21(+13.73%)
Mar 16, 2023				1.530	0	-0.17(-10.00%)
Mar 15, 2023	1.850	1.850	1.620	1.700	740	-0.15(-8.11%)
Mar 14, 2023	1.850	1.850	1.850	1.850	452	-0.24(-11.48%)
Mar 13, 2023	2.090	2.090	2.090	2.090	2,100	+0.00(+0.00%)
Mar 08, 2023				2.090	0	-0.11(-5.00%)
Mar 03, 2023				2.200	0	-0.10(-4.35%)
Feb 28, 2023				2.300	7	+0.10(+4.55%)
Feb 23, 2023				2.200	0	-0.20(-8.33%)
Feb 21, 2023				2.400	0	+0.05(+2.13%)
Feb 17, 2023				2.350	0	+0.15(+6.82%)
Feb 16, 2023	2.130	2.250	2.130	2.200	1,100	-0.05(-2.22%)
Feb 15, 2023	2.400	2.400	2.240	2.250	1,900	+0.06(+2.74%)
Feb 14, 2023	2.190	2.190	2.190	2.190	200	+0.09(+4.29%)
Feb 09, 2023				2.100	0	-0.08(-3.67%)
Feb 08, 2023	2.200	2.200	2.180	2.180	2,900	-0.09(-3.96%)
Feb 07, 2023	2.240	2.280	2.240	2.270	1,700	-0.08(-3.40%)
Feb 06, 2023	2.320	2.350	2.290	2.350	4,011	-0.03(-1.26%)
Feb 02, 2023				2.380	0	-0.16(-6.30%)
Feb 01, 2023	2.540	2.540	2.500	2.540	1,300	+0.13(+5.39%)
Jan 31, 2023	2.510	2.510	2.410	2.410	700	-0.10(-3.98%)
Jan 30, 2023	2.590	2.600	2.360	2.510	3,621	+0.22(+9.61%)
Jan 26, 2023				2.290	81	-0.31(-11.92%)
Jan 25, 2023	2.650	2.650	2.500	2.600	1,500	-0.01(-0.38%)
Jan 24, 2023	3.090	3.090	2.460	2.610	9,611	-0.26(-9.06%)
Jan 23, 2023	3.170	3.440	2.830	2.870	15,311	-0.29(-9.18%)
Jan 20, 2023	2.840	3.180	2.840	3.160	16,682	+0.45(+16.61%)
Jan 19, 2023	2.810	3.020	2.550	2.710	11,253	+0.11(+4.23%)
Jan 18, 2023	2.320	2.870	2.320	2.600	12,483	+0.40(+18.18%)
Jan 17, 2023	2.210	2.210	2.200	2.200	550	+0.14(+6.80%)
Jan 13, 2023				2.060	92	-0.22(-9.65%)
Jan 12, 2023	2.320	2.320	2.280	2.280	2,751	+0.08(+3.64%)
Jan 11, 2023	2.180	2.200	2.180	2.200	1,000	+0.20(+10.00%)
Jan 10, 2023	2.000	2.000	2.000	2.000	1,534	+0.16(+8.70%)
Jan 09, 2023	1.840	1.840	1.840	1.840	300	+0.15(+8.88%)
Jan 06, 2023	1.800	1.800	1.690	1.690	458	-0.11(-6.11%)
Jan 05, 2023	1.770	1.800	1.770	1.800	600	+0.00(+0.00%)

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