Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019		39.21	39.21	39.21	0	-0.11(-0.28%)
Mar 28, 2019	38.75	39.43	38.53	39.32	146,938	+0.56(+1.44%)
Mar 27, 2019	38.73	39.13	38.54	38.76	38,612	-0.08(-0.21%)
Mar 26, 2019	38.38	38.93	38.14	38.84	47,173	+0.65(+1.70%)
Mar 25, 2019	38.44	38.66	37.92	38.19	44,265	-0.11(-0.29%)
Mar 22, 2019	39.82	40.01	37.90	38.30	49,100	-1.78(-4.44%)
Mar 21, 2019	39.88	40.61	39.38	40.08	40,152	+0.11(+0.28%)
Mar 20, 2019	41.19	41.45	39.92	39.97	39,951	-1.21(-2.94%)
Mar 19, 2019	42.87	42.87	41.16	41.18	66,797	-1.67(-3.90%)
Mar 18, 2019	42.85	43.41	42.57	42.85	70,579	+0.00(+0.00%)
Mar 15, 2019	42.11	42.88	42.11	42.85	163,000	+0.68(+1.61%)
Mar 14, 2019	42.13	42.17	41.85	42.17	70,786	+0.03(+0.07%)
Mar 13, 2019	41.63	42.38	41.63	42.14	99,054	+0.25(+0.60%)
Mar 12, 2019	42.10	42.14	41.75	41.89	51,883	-0.07(-0.17%)
Mar 11, 2019	41.83	42.09	41.69	41.96	139,402	+0.18(+0.43%)
Mar 08, 2019	41.34	41.89	41.20	41.78	149,300	+0.20(+0.48%)
Mar 07, 2019	42.17	42.26	41.19	41.58	48,032	-0.85(-2.00%)
Mar 06, 2019	43.38	43.38	42.33	42.43	83,747	-0.95(-2.19%)
Mar 05, 2019	42.68	43.50	42.61	43.38	120,007	+0.45(+1.05%)
Mar 04, 2019	43.49	43.50	42.61	42.93	44,308	-0.63(-1.45%)
Mar 01, 2019	43.70	43.95	43.26	43.56	84,000	-0.13(-0.30%)
Feb 28, 2019	43.30	43.75	43.09	43.69	66,659	+0.43(+0.99%)
Feb 27, 2019	42.70	43.36	42.46	43.26	32,421	+0.60(+1.41%)
Feb 26, 2019	43.38	43.51	42.64	42.66	33,219	-0.90(-2.07%)
Feb 25, 2019	43.80	44.00	43.52	43.56	63,916	-0.10(-0.23%)
Feb 22, 2019	43.49	43.73	43.25	43.66	33,700	+0.18(+0.41%)
Feb 21, 2019	43.79	43.79	43.22	43.48	34,943	-0.31(-0.71%)
Feb 20, 2019	43.49	43.85	43.21	43.79	98,307	+0.33(+0.76%)
Feb 19, 2019	43.08	43.50	42.87	43.46	117,898	+0.21(+0.49%)
Feb 15, 2019	43.24	43.37	42.82	43.25	117,300	+0.24(+0.56%)
Feb 14, 2019	43.52	43.52	42.65	43.01	76,535	-0.74(-1.69%)
Feb 13, 2019	43.39	43.86	42.98	43.75	128,297	+0.37(+0.85%)
Feb 12, 2019	42.75	43.56	42.74	43.38	75,491	+0.76(+1.78%)
Feb 11, 2019	42.00	42.67	41.83	42.62	145,865	+0.62(+1.48%)
Feb 08, 2019	41.67	42.00	41.43	42.00	183,800	+0.09(+0.21%)
Feb 07, 2019	41.24	41.99	41.18	41.91	100,666	+0.84(+2.05%)
Feb 06, 2019	40.69	41.17	40.66	41.07	118,915	+0.20(+0.49%)
Feb 05, 2019	40.99	41.05	40.70	40.87	268,188	-0.01(-0.02%)
Feb 04, 2019	40.65	40.90	40.15	40.88	116,184	+0.22(+0.54%)
Feb 01, 2019	40.75	41.24	40.59	40.66	134,900	-0.06(-0.14%)
Jan 31, 2019	40.61	40.87	39.87	40.72	45,052	+0.01(+0.01%)
Jan 30, 2019	40.72	40.75	40.22	40.71	81,475	+0.19(+0.47%)
Jan 29, 2019	40.11	40.70	39.99	40.52	73,751	+0.49(+1.22%)
Jan 28, 2019	39.42	40.31	39.34	40.03	75,017	+0.40(+1.01%)
Jan 25, 2019	39.23	39.93	39.15	39.63	67,800	+0.64(+1.64%)
Jan 24, 2019	39.60	39.81	38.93	38.99	50,914	-0.58(-1.47%)
Jan 23, 2019	39.15	39.86	39.02	39.57	63,135	+0.41(+1.05%)
Jan 22, 2019	39.02	39.86	38.78	39.16	89,016	-0.11(-0.28%)
Jan 18, 2019	38.95	39.36	38.80	39.27	82,800	+0.32(+0.82%)
Jan 17, 2019	38.68	39.07	38.64	38.95	26,350	-0.09(-0.23%)
Jan 16, 2019	38.39	39.15	38.26	39.04	36,768	+0.82(+2.15%)
Jan 15, 2019	37.88	38.24	37.30	38.22	25,027	+0.26(+0.68%)
Jan 14, 2019	37.40	38.16	37.40	37.96	30,311	+0.33(+0.88%)
Jan 11, 2019	37.42	37.64	37.22	37.63	41,300	-0.07(-0.19%)
Jan 10, 2019	37.99	38.20	37.48	37.70	63,448	-0.48(-1.26%)
Jan 09, 2019	38.05	38.31	37.35	38.18	37,558	+0.32(+0.85%)
Jan 08, 2019	38.20	38.20	37.51	37.86	38,772	-0.15(-0.39%)
Jan 07, 2019	37.53	38.13	37.52	38.01	177,808	+0.40(+1.06%)
Jan 04, 2019	36.59	37.61	36.41	37.61	69,700	+1.39(+3.84%)
Jan 03, 2019	36.24	36.79	35.91	36.22	36,148	-0.18(-0.49%)
Jan 02, 2019	34.89	36.56	34.89	36.40	66,744	+0.40(+1.11%)
Dec 31, 2018	35.65	36.00	35.27	36.00	36,000	+0.36(+1.01%)
Dec 28, 2018	35.17	35.99	34.90	35.64	53,600	+0.46(+1.31%)
Dec 27, 2018	35.00	35.82	33.94	35.18	74,394	-0.66(-1.84%)
Dec 26, 2018	33.76	36.12	33.55	35.84	70,140	+2.30(+6.86%)
Dec 24, 2018	34.11	34.50	33.54	33.54	41,800	-0.85(-2.47%)
Dec 21, 2018	33.92	34.66	33.75	34.39	190,200	+0.36(+1.06%)
Dec 20, 2018	33.88	34.18	33.40	34.03	68,414	+0.13(+0.38%)
Dec 19, 2018	35.09	35.25	33.63	33.90	59,554	-1.23(-3.50%)
Dec 18, 2018	35.87	36.19	34.23	35.13	61,543	-0.46(-1.29%)
Dec 17, 2018	36.34	36.75	35.35	35.59	100,042	-0.83(-2.28%)
Dec 14, 2018	36.89	37.54	36.32	36.42	61,500	-0.68(-1.83%)
Dec 13, 2018	38.19	38.19	37.10	37.10	52,052	-0.88(-2.32%)
Dec 12, 2018	38.17	39.21	37.55	37.98	60,577	+0.32(+0.85%)
Dec 11, 2018	38.80	39.34	37.51	37.66	81,053	-0.72(-1.88%)
Dec 10, 2018	38.72	39.92	37.67	38.38	169,874	-0.33(-0.85%)
Dec 07, 2018	40.43	41.45	38.39	38.71	101,700	-1.71(-4.23%)
Dec 06, 2018	38.92	40.65	38.57	40.42	187,665	+0.93(+2.36%)
Dec 04, 2018	41.73	41.86	39.19	39.49	188,400	-2.65(-6.29%)
Dec 03, 2018	41.79	42.15	40.68	42.14	116,565	+0.80(+1.94%)
Nov 30, 2018	40.73	41.35	40.53	41.34	130,400	+0.62(+1.52%)
Nov 29, 2018	40.96	41.37	40.48	40.72	143,409	-0.49(-1.19%)
Nov 28, 2018	40.58	41.23	39.99	41.21	283,441	+0.64(+1.58%)
Nov 27, 2018	40.00	41.90	39.99	40.57	392,066	+0.52(+1.30%)
Nov 26, 2018	39.00	40.45	39.00	40.05	741,920	+1.97(+5.17%)
Nov 23, 2018	37.35	38.40	37.35	38.08	12,000	+0.53(+1.41%)
Nov 21, 2018		37.55	37.55	37.55	0	+0.04(+0.11%)
Nov 20, 2018	37.49	37.77	36.96	37.51	41,904	-0.28(-0.74%)
Nov 19, 2018	37.91	38.38	37.20	37.79	24,858	-0.31(-0.81%)
Nov 16, 2018	38.11	38.92	37.67	38.10	64,900	-0.12(-0.31%)
Nov 15, 2018	36.92	38.23	36.43	38.22	23,245	+1.09(+2.94%)
Nov 14, 2018	38.14	38.68	36.80	37.13	39,049	-0.72(-1.90%)
Nov 13, 2018	37.84	38.57	37.75	37.85	29,288	+0.10(+0.26%)
Nov 12, 2018	37.83	38.22	37.41	37.75	35,765	-0.08(-0.21%)
Nov 09, 2018	37.78	38.44	37.50	37.83	56,700	+0.42(+1.12%)
Nov 08, 2018	37.24	37.67	36.86	37.41	37,322	+0.04(+0.11%)
Nov 07, 2018	37.70	37.70	36.92	37.37	40,652	-0.20(-0.53%)
Nov 06, 2018	36.16	37.57	36.16	37.57	35,629	+0.63(+1.71%)
Nov 05, 2018	37.18	37.50	36.62	36.94	27,710	-0.26(-0.70%)
Nov 02, 2018	37.29	37.50	37.03	37.20	40,000	+0.07(+0.19%)
Nov 01, 2018	37.09	37.77	37.01	37.13	66,874	+0.03(+0.08%)
Oct 31, 2018	37.15	37.75	36.91	37.10	66,301	+0.34(+0.92%)
Oct 30, 2018	36.71	36.93	36.16	36.76	36,637	+0.09(+0.25%)
Oct 29, 2018	36.68	37.25	36.02	36.67	36,063	+0.33(+0.91%)
Oct 26, 2018	36.17	37.10	35.73	36.34	35,200	-0.20(-0.55%)
Oct 25, 2018	35.96	37.80	35.55	36.54	60,930	+1.44(+4.10%)
Oct 24, 2018	38.24	38.24	35.02	35.10	62,894	-2.73(-7.22%)
Oct 23, 2018	37.05	38.81	37.00	37.83	23,150	+0.34(+0.91%)
Oct 22, 2018	38.49	38.49	37.08	37.49	31,208	-0.88(-2.29%)
Oct 19, 2018	39.00	39.19	38.26	38.37	41,500	-0.73(-1.87%)
Oct 18, 2018	39.70	39.96	38.92	39.10	36,183	-0.70(-1.76%)
Oct 17, 2018	40.09	40.25	39.33	39.80	33,894	-0.28(-0.70%)
Oct 16, 2018	40.10	40.37	39.25	40.08	61,794	+0.15(+0.38%)
Oct 15, 2018	39.26	40.10	39.25	39.93	52,885	+0.59(+1.50%)
Oct 12, 2018	40.13	40.28	38.89	39.34	120,300	-0.29(-0.73%)
Oct 11, 2018	40.04	40.31	39.14	39.63	85,344	-0.52(-1.30%)
Oct 10, 2018	40.71	41.21	40.03	40.15	35,256	-0.50(-1.23%)
Oct 09, 2018	40.62	41.21	40.42	40.65	70,498	-0.10(-0.25%)
Oct 08, 2018	40.43	40.88	39.72	40.75	38,752	+0.23(+0.57%)
Oct 05, 2018	41.11	41.16	40.19	40.52	40,500	-0.46(-1.12%)
Oct 04, 2018	41.05	41.37	40.54	40.98	30,566	-0.15(-0.36%)
Oct 03, 2018	40.47	41.31	40.31	41.13	37,311	+0.82(+2.03%)
Oct 02, 2018	40.62	40.69	40.03	40.31	44,272	-0.28(-0.69%)
Oct 01, 2018	41.40	41.70	40.40	40.59	92,114	-0.71(-1.72%)
Sep 28, 2018	41.05	41.35	40.90	41.30	118,900	+0.10(+0.24%)
Sep 27, 2018	41.35	41.50	41.10	41.20	70,188	-0.20(-0.48%)
Sep 26, 2018	42.35	42.35	41.35	41.40	120,570	-1.00(-2.36%)
Sep 25, 2018	42.65	42.95	41.05	42.40	53,720	-0.27(-0.64%)
Sep 24, 2018	43.45	43.95	35.84	42.67	56,187	-0.83(-1.90%)
Sep 21, 2018	43.95	44.25	43.40	43.50	453,100	-0.50(-1.14%)
Sep 20, 2018	43.85	44.55	43.85	44.00	87,531	+0.45(+1.03%)
Sep 19, 2018	44.30	44.85	43.35	43.55	104,410	-0.75(-1.69%)
Sep 18, 2018	43.75	44.45	43.55	44.30	88,298	+0.55(+1.26%)
Sep 17, 2018	42.73	44.05	42.35	43.75	75,425	-0.20(-0.46%)
Sep 14, 2018	43.65	44.20	43.45	43.95	62,800	+0.25(+0.57%)
Sep 13, 2018	44.05	44.70	43.50	43.70	57,347	-0.30(-0.68%)
Sep 12, 2018	44.45	44.45	43.80	44.00	48,082	-0.40(-0.90%)
Sep 11, 2018	44.10	44.55	44.10	44.40	65,785	+0.15(+0.34%)
Sep 10, 2018	44.50	44.85	44.15	44.25	59,501	-0.25(-0.56%)
Sep 07, 2018	44.45	44.60	44.15	44.50	42,600	+0.00(+0.00%)
Sep 06, 2018	44.70	45.15	44.40	44.50	105,612	-0.20(-0.45%)
Sep 05, 2018	44.55	44.80	44.15	44.70	58,202	+0.25(+0.56%)
Sep 04, 2018	43.90	44.45	43.45	44.45	54,651	+0.45(+1.02%)
Aug 31, 2018		44.00	44.00	44.00	0	-0.15(-0.34%)
Aug 30, 2018	44.45	44.45	43.85	44.15	57,510	-0.30(-0.67%)
Aug 29, 2018	45.25	45.25	44.35	44.45	64,770	-0.85(-1.88%)
Aug 28, 2018	45.75	45.75	45.05	45.30	83,301	-0.25(-0.55%)
Aug 27, 2018	45.60	45.90	45.30	45.55	107,673	+0.05(+0.11%)
Aug 24, 2018	45.60	45.95	45.30	45.50	200,000	-0.05(-0.11%)
Aug 23, 2018	45.10	45.60	44.98	45.55	143,719	+0.40(+0.89%)
Aug 22, 2018	45.00	45.15	44.70	45.15	72,807	+0.15(+0.33%)
Aug 21, 2018	44.75	45.50	44.40	45.00	152,327	+0.35(+0.78%)
Aug 20, 2018	44.25	44.90	44.25	44.65	74,419	+0.15(+0.34%)
Aug 17, 2018	44.50	44.60	44.15	44.50	55,000	-0.10(-0.22%)
Aug 16, 2018	44.05	44.80	43.95	44.60	40,924	+0.55(+1.25%)
Aug 15, 2018	44.70	45.10	42.12	44.05	75,527	-0.75(-1.67%)
Aug 14, 2018	44.20	44.90	43.65	44.80	59,046	+0.70(+1.59%)
Aug 13, 2018	43.90	44.40	43.80	44.10	65,786	+0.05(+0.11%)
Aug 10, 2018	43.95	44.20	43.55	44.05	45,600	-0.10(-0.23%)
Aug 09, 2018	44.20	44.55	44.00	44.15	53,168	+0.00(+0.00%)
Aug 08, 2018	43.45	44.25	43.40	44.15	36,245	+0.65(+1.49%)
Aug 07, 2018	43.55	43.75	43.00	43.50	51,574	-0.05(-0.11%)
Aug 06, 2018	43.40	44.00	43.05	43.55	56,760	+0.05(+0.11%)
Aug 03, 2018	44.55	44.85	43.30	43.50	39,200	-1.00(-2.25%)
Aug 02, 2018	43.70	44.60	43.60	44.50	43,670	+0.70(+1.60%)
Aug 01, 2018	43.65	44.90	42.95	43.80	72,826	+0.20(+0.46%)
Jul 31, 2018	44.20	44.30	43.45	43.60	71,484	-0.65(-1.47%)
Jul 30, 2018	45.25	45.55	44.20	44.25	59,182	-1.25(-2.75%)
Jul 27, 2018	46.40	46.70	45.15	45.50	50,300	-0.80(-1.73%)
Jul 26, 2018	46.15	46.90	45.85	46.30	84,832	+0.00(+0.00%)
Jul 25, 2018	47.75	47.75	45.80	46.30	119,408	-0.90(-1.91%)
Jul 24, 2018	47.55	47.80	46.90	47.20	24,705	-0.55(-1.15%)
Jul 23, 2018	47.45	48.00	47.45	47.75	23,428	+0.30(+0.63%)
Jul 20, 2018	47.05	47.95	47.05	47.45	25,852	+0.30(+0.64%)
Jul 19, 2018	46.85	47.45	46.75	47.15	66,678	+0.20(+0.43%)
Jul 18, 2018	46.55	47.35	46.55	46.95	56,696	+0.25(+0.54%)
Jul 17, 2018	47.10	47.30	46.65	46.70	41,781	-0.30(-0.64%)
Jul 16, 2018	46.80	47.40	46.80	47.00	41,299	+0.15(+0.32%)
Jul 13, 2018	47.15	47.20	46.60	46.85	40,295	-0.40(-0.85%)
Jul 12, 2018	48.00	48.00	46.85	47.25	72,658	-0.60(-1.25%)
Jul 11, 2018	47.75	48.20	46.16	47.85	27,649	-0.10(-0.21%)
Jul 10, 2018	48.40	48.60	47.55	47.95	47,353	-0.50(-1.03%)
Jul 09, 2018	47.90	48.55	47.90	48.45	49,162	+0.73(+1.52%)
Jul 06, 2018	47.65	47.95	47.40	47.73	55,709	+0.12(+0.26%)
Jul 05, 2018	47.35	47.70	47.00	47.60	44,340	+0.45(+0.95%)
Jul 03, 2018		47.15	47.15	47.15	0	-0.30(-0.63%)
Jul 02, 2018	46.10	47.60	46.00	47.45	55,713	+1.15(+2.48%)
Jun 29, 2018	46.85	47.30	46.15	46.30	54,573	-0.40(-0.86%)
Jun 28, 2018	46.70	47.00	46.45	46.70	50,002	+0.15(+0.32%)
Jun 27, 2018	48.00	48.00	46.45	46.55	45,320	-1.55(-3.22%)
Jun 26, 2018	47.70	48.30	47.45	48.10	53,643	+0.40(+0.84%)
Jun 25, 2018	47.50	48.60	47.50	47.70	58,678	-0.05(-0.10%)
Jun 22, 2018	47.40	48.00	47.05	47.75	390,301	+0.55(+1.17%)
Jun 21, 2018	47.45	47.95	46.85	47.20	46,634	-0.20(-0.42%)
Jun 20, 2018	47.40	47.75	47.25	47.40	32,831	+0.25(+0.53%)
Jun 19, 2018	46.70	47.50	46.70	47.15	43,507	+0.35(+0.75%)
Jun 18, 2018	46.20	47.15	46.20	46.80	46,249	+0.35(+0.75%)
Jun 15, 2018		46.80	45.92	46.45	124,055	+0.05(+0.11%)
Jun 14, 2018	46.60	47.00	46.20	46.40	85,768	-0.10(-0.22%)
Jun 13, 2018	46.80	47.00	46.30	46.50	83,071	-0.30(-0.64%)
Jun 12, 2018	46.80	47.00	46.30	46.80	40,098	+0.05(+0.11%)
Jun 11, 2018	47.20	47.95	46.45	46.75	43,098	-0.50(-1.06%)
Jun 08, 2018	47.10	47.60	46.75	47.25	51,851	+0.10(+0.21%)
Jun 07, 2018	47.20	47.35	46.75	47.15	24,360	+0.15(+0.32%)
Jun 06, 2018			46.65	47.00	40,557	+0.20(+0.43%)
Jun 05, 2018	46.85	46.92	46.50	46.80	29,207	-0.05(-0.11%)
Jun 04, 2018	46.70	47.00	46.05	46.85	36,356	+0.25(+0.54%)

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.

National Commerce (NQ: NCOM )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

National Commerce (NQ: NCOM )

Historical Prices

Sections

Services

Poteau Daily News