Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.760	1.795	1.750	1.770	585,678	+0.01(+0.57%)
Apr 25, 2024	1.800	1.870	1.740	1.760	847,923	-0.06(-3.30%)
Apr 24, 2024	1.770	1.830	1.740	1.820	1,178,371	+0.05(+2.82%)
Apr 23, 2024	1.730	1.840	1.730	1.770	1,116,193	+0.03(+1.72%)
Apr 22, 2024	1.780	1.780	1.710	1.740	963,110	-0.01(-0.57%)
Apr 19, 2024	1.680	1.780	1.680	1.750	1,645,170	-0.01(-0.57%)
Apr 18, 2024	1.800	1.840	1.740	1.760	1,357,966	+0.01(+0.57%)
Apr 17, 2024	1.740	1.790	1.730	1.750	1,998,304	+0.02(+1.16%)
Apr 16, 2024	1.800	1.820	1.710	1.730	2,479,780	-0.08(-4.42%)
Apr 15, 2024	2.010	2.010	1.800	1.810	3,419,666	-0.20(-9.95%)
Apr 12, 2024	2.050	2.070	2.000	2.010	1,403,280	-0.06(-2.90%)
Apr 11, 2024	2.060	2.080	2.020	2.070	1,154,968	+0.03(+1.47%)
Apr 10, 2024	2.090	2.100	2.020	2.040	1,370,045	-0.11(-5.12%)
Apr 09, 2024	2.110	2.160	2.070	2.150	1,319,544	+0.05(+2.38%)
Apr 08, 2024	2.100	2.119	2.060	2.100	1,500,034	+0.00(+0.00%)
Apr 05, 2024	2.060	2.100	2.040	2.100	1,233,728	+0.02(+0.96%)
Apr 04, 2024	2.160	2.175	2.055	2.080	1,468,697	-0.06(-2.80%)
Apr 03, 2024	2.150	2.210	2.120	2.140	1,219,945	-0.02(-0.93%)
Apr 02, 2024	2.220	2.250	2.125	2.160	1,931,078	-0.09(-4.00%)
Apr 01, 2024	2.550	2.570	2.220	2.250	3,336,167	-0.30(-11.76%)
Mar 28, 2024	2.570	2.670	2.525	2.550	2,518,137	+0.00(+0.00%)
Mar 27, 2024	2.530	2.560	2.470	2.550	1,129,922	+0.04(+1.59%)
Mar 26, 2024	2.530	2.600	2.500	2.510	1,838,207	+0.02(+0.80%)
Mar 25, 2024	2.420	2.540	2.420	2.490	1,923,598	+0.10(+4.18%)
Mar 22, 2024	2.470	2.475	2.390	2.390	846,898	-0.08(-3.24%)
Mar 21, 2024	2.450	2.480	2.385	2.470	1,766,057	+0.05(+2.07%)
Mar 20, 2024	2.340	2.450	2.310	2.420	1,795,558	+0.06(+2.54%)
Mar 19, 2024	2.190	2.400	2.190	2.360	1,862,146	+0.15(+6.79%)
Mar 18, 2024	2.210	2.240	2.170	2.210	899,060	+0.00(+0.00%)
Mar 15, 2024	2.170	2.230	2.145	2.210	2,297,929	+0.05(+2.31%)
Mar 14, 2024	2.190	2.190	2.130	2.160	1,123,529	-0.01(-0.46%)
Mar 13, 2024	2.140	2.230	2.130	2.170	827,923	+0.02(+0.93%)
Mar 12, 2024	2.200	2.200	2.140	2.150	997,366	-0.05(-2.27%)
Mar 11, 2024	2.240	2.300	2.195	2.200	941,611	-0.04(-1.79%)
Mar 08, 2024	2.270	2.360	2.240	2.240	1,129,210	+0.02(+0.90%)
Mar 07, 2024	2.200	2.240	2.160	2.220	623,164	+0.05(+2.30%)
Mar 06, 2024	2.200	2.220	2.145	2.170	729,292	+0.00(+0.00%)
Mar 05, 2024	2.130	2.230	2.130	2.170	2,089,021	+0.02(+0.93%)
Mar 04, 2024	2.260	2.280	2.150	2.150	882,666	-0.10(-4.44%)
Mar 01, 2024	2.180	2.260	2.140	2.250	1,376,922	+0.06(+2.74%)
Feb 29, 2024	2.180	2.240	2.150	2.190	869,958	+0.06(+2.82%)
Feb 28, 2024	2.200	2.210	2.130	2.130	784,466	-0.10(-4.48%)
Feb 27, 2024	2.240	2.270	2.190	2.230	715,527	+0.02(+0.90%)
Feb 26, 2024	2.150	2.220	2.150	2.210	1,042,886	+0.05(+2.31%)
Feb 23, 2024	2.160	2.190	2.130	2.160	1,806,983	+0.00(+0.00%)
Feb 22, 2024	2.150	2.190	2.140	2.160	1,098,539	+0.00(+0.00%)
Feb 21, 2024	2.200	2.200	2.140	2.160	934,253	-0.06(-2.70%)
Feb 20, 2024	2.250	2.270	2.190	2.220	764,150	-0.04(-1.77%)
Feb 16, 2024	2.270	2.280	2.215	2.260	949,421	-0.03(-1.31%)
Feb 15, 2024	2.290	2.340	2.250	2.290	1,067,858	+0.03(+1.33%)
Feb 14, 2024	2.220	2.260	2.180	2.260	707,491	+0.09(+4.15%)
Feb 13, 2024	2.280	2.290	2.155	2.170	1,195,708	-0.23(-9.58%)
Feb 12, 2024	2.330	2.420	2.280	2.400	1,299,501	+0.08(+3.45%)
Feb 09, 2024	2.230	2.325	2.200	2.320	1,126,300	+0.11(+4.98%)
Feb 08, 2024	2.170	2.240	2.150	2.210	686,706	+0.04(+1.84%)
Feb 07, 2024	2.190	2.220	2.140	2.170	616,140	-0.02(-0.91%)
Feb 06, 2024	2.110	2.200	2.100	2.190	1,070,672	+0.04(+1.86%)
Feb 05, 2024	2.200	2.210	2.130	2.150	1,425,786	-0.10(-4.44%)
Feb 02, 2024	2.270	2.280	2.220	2.250	753,562	-0.06(-2.60%)
Feb 01, 2024	2.310	2.360	2.170	2.310	2,328,594	+0.05(+2.21%)
Jan 31, 2024	2.340	2.400	2.260	2.260	1,062,181	-0.11(-4.64%)
Jan 30, 2024	2.410	2.428	2.330	2.370	786,705	-0.08(-3.27%)
Jan 29, 2024	2.280	2.460	2.270	2.450	1,377,112	+0.16(+6.99%)
Jan 26, 2024	2.320	2.340	2.270	2.290	680,896	-0.01(-0.43%)
Jan 25, 2024	2.320	2.338	2.250	2.300	765,144	+0.01(+0.44%)
Jan 24, 2024	2.330	2.430	2.270	2.290	1,611,656	+0.01(+0.44%)
Jan 23, 2024	2.300	2.330	2.260	2.280	1,294,337	+0.00(+0.00%)
Jan 22, 2024	2.110	2.290	2.110	2.280	1,781,995	+0.17(+8.06%)
Jan 19, 2024	2.100	2.115	1.990	2.110	1,662,488	+0.04(+1.93%)
Jan 18, 2024	2.090	2.110	2.020	2.070	1,135,731	+0.00(+0.00%)
Jan 17, 2024	2.070	2.080	2.030	2.070	1,124,541	-0.03(-1.43%)
Jan 16, 2024	2.210	2.210	2.100	2.100	1,030,785	-0.10(-4.55%)
Jan 12, 2024	2.210	2.260	2.180	2.200	1,120,171	+0.02(+0.92%)
Jan 11, 2024	2.270	2.270	2.150	2.180	1,446,769	-0.06(-2.68%)
Jan 10, 2024	2.250	2.330	2.210	2.240	1,575,837	-0.01(-0.44%)
Jan 09, 2024	2.300	2.300	2.240	2.250	938,352	-0.08(-3.43%)
Jan 08, 2024	2.250	2.360	2.240	2.330	1,053,711	+0.07(+3.10%)
Jan 05, 2024	2.300	2.350	2.250	2.260	1,357,886	-0.06(-2.59%)
Jan 04, 2024	2.340	2.365	2.290	2.320	950,805	-0.02(-0.85%)
Jan 03, 2024	2.390	2.400	2.300	2.340	1,324,103	-0.04(-1.68%)
Jan 02, 2024	2.460	2.520	2.380	2.380	1,402,290	-0.09(-3.64%)
Dec 29, 2023	2.540	2.570	2.450	2.470	1,479,489	-0.09(-3.52%)
Dec 28, 2023	2.380	2.570	2.370	2.560	2,270,470	+0.17(+7.11%)
Dec 27, 2023	2.450	2.480	2.375	2.390	2,005,332	-0.06(-2.45%)
Dec 26, 2023	2.370	2.460	2.320	2.450	2,311,355	+0.10(+4.26%)
Dec 22, 2023	2.370	2.480	2.330	2.350	3,506,233	-0.02(-0.84%)
Dec 21, 2023	2.360	2.410	2.335	2.370	2,089,535	+0.02(+0.85%)
Dec 20, 2023	2.460	2.460	2.340	2.350	1,657,180	-0.13(-5.24%)
Dec 19, 2023	2.430	2.500	2.429	2.480	1,888,505	+0.05(+2.06%)
Dec 18, 2023	2.450	2.560	2.415	2.430	1,474,129	-0.02(-0.82%)
Dec 15, 2023	2.550	2.570	2.380	2.450	3,952,167	-0.07(-2.78%)
Dec 14, 2023	2.500	2.605	2.450	2.520	2,297,630	+0.07(+2.86%)
Dec 13, 2023	2.290	2.450	2.225	2.450	2,467,018	+0.18(+7.93%)
Dec 12, 2023	2.380	2.380	2.260	2.270	1,496,995	-0.11(-4.62%)
Dec 11, 2023	2.400	2.460	2.310	2.380	1,905,112	-0.05(-2.06%)
Dec 08, 2023	2.490	2.560	2.340	2.430	3,319,620	-0.14(-5.45%)
Dec 07, 2023	2.580	2.590	2.525	2.570	2,174,344	-0.02(-0.77%)
Dec 06, 2023	2.600	2.660	2.565	2.590	1,507,500	+0.03(+1.17%)
Dec 05, 2023	2.550	2.598	2.525	2.560	1,340,045	-0.01(-0.39%)
Dec 04, 2023	2.500	2.570	2.490	2.570	874,920	+0.04(+1.58%)
Dec 01, 2023	2.410	2.540	2.381	2.530	1,069,394	+0.10(+4.12%)
Nov 30, 2023	2.460	2.490	2.420	2.430	858,349	-0.04(-1.62%)
Nov 29, 2023	2.500	2.560	2.440	2.470	1,001,367	+0.01(+0.41%)
Nov 28, 2023	2.420	2.480	2.375	2.460	578,731	+0.03(+1.23%)
Nov 27, 2023	2.460	2.510	2.415	2.430	819,168	-0.04(-1.62%)
Nov 24, 2023	2.410	2.470	2.360	2.470	363,875	+0.07(+2.92%)
Nov 22, 2023	2.400	2.430	2.360	2.400	701,781	+0.04(+1.69%)
Nov 21, 2023	2.430	2.450	2.345	2.360	706,519	-0.07(-2.88%)
Nov 20, 2023	2.340	2.445	2.325	2.430	1,009,047	+0.08(+3.40%)
Nov 17, 2023	2.320	2.400	2.260	2.350	1,446,416	+0.04(+1.73%)
Nov 16, 2023	2.360	2.368	2.270	2.310	931,929	-0.07(-2.94%)
Nov 15, 2023	2.420	2.550	2.360	2.380	1,665,799	-0.04(-1.65%)
Nov 14, 2023	2.320	2.440	2.320	2.420	1,590,359	+0.18(+8.04%)
Nov 13, 2023	2.170	2.260	2.160	2.240	953,433	+0.07(+3.23%)
Nov 10, 2023	2.130	2.190	2.085	2.170	1,012,497	+0.07(+3.33%)
Nov 09, 2023	2.230	2.230	2.080	2.100	1,174,189	-0.08(-3.67%)
Nov 08, 2023	2.330	2.330	2.160	2.180	873,596	-0.11(-4.80%)
Nov 07, 2023	2.260	2.360	2.250	2.290	1,358,919	+0.03(+1.33%)
Nov 06, 2023	2.260	2.300	2.230	2.260	961,282	-0.02(-0.88%)
Nov 03, 2023	2.350	2.360	2.240	2.280	1,460,832	+0.02(+0.88%)
Nov 02, 2023	2.120	2.270	2.120	2.260	1,410,171	+0.20(+9.71%)
Nov 01, 2023	2.140	2.200	2.040	2.060	1,330,695	-0.10(-4.63%)
Oct 31, 2023	2.120	2.220	2.120	2.160	1,835,435	+0.05(+2.37%)
Oct 30, 2023	2.080	2.170	2.070	2.110	1,131,886	+0.04(+1.93%)
Oct 27, 2023	2.120	2.150	2.070	2.070	1,105,148	-0.04(-1.90%)
Oct 26, 2023	2.090	2.160	2.050	2.110	1,363,441	+0.02(+0.96%)
Oct 25, 2023	2.180	2.180	2.090	2.090	1,189,867	-0.08(-3.69%)
Oct 24, 2023	2.100	2.200	2.100	2.170	1,182,387	+0.06(+2.84%)
Oct 23, 2023	2.110	2.165	2.070	2.110	1,795,264	-0.03(-1.40%)
Oct 20, 2023	2.190	2.205	2.120	2.140	1,530,267	-0.05(-2.28%)
Oct 19, 2023	2.260	2.275	2.180	2.190	1,351,994	-0.07(-3.10%)
Oct 18, 2023	2.380	2.400	2.240	2.260	965,881	-0.16(-6.61%)
Oct 17, 2023	2.260	2.430	2.230	2.420	1,743,223	+0.13(+5.68%)
Oct 16, 2023	2.190	2.290	2.150	2.290	2,092,365	+0.11(+5.05%)
Oct 13, 2023	2.310	2.310	2.170	2.180	2,250,029	-0.12(-5.22%)
Oct 12, 2023	2.450	2.465	2.261	2.300	2,748,081	-0.16(-6.50%)
Oct 11, 2023	2.620	2.650	2.450	2.460	1,561,716	-0.14(-5.38%)
Oct 10, 2023	2.600	2.690	2.600	2.600	1,679,687	+0.01(+0.39%)
Oct 09, 2023	2.550	2.610	2.530	2.590	1,152,011	-0.02(-0.77%)
Oct 06, 2023	2.550	2.630	2.530	2.610	927,976	+0.02(+0.77%)
Oct 05, 2023	2.580	2.620	2.505	2.590	1,158,161	+0.01(+0.39%)
Oct 04, 2023	2.540	2.610	2.500	2.580	1,136,567	+0.05(+1.98%)
Oct 03, 2023	2.540	2.570	2.500	2.530	876,245	-0.04(-1.56%)
Oct 02, 2023	2.600	2.660	2.560	2.570	1,225,519	-0.03(-1.15%)
Sep 29, 2023	2.630	2.680	2.590	2.600	1,350,801	+0.01(+0.39%)
Sep 28, 2023	2.510	2.605	2.464	2.590	2,685,900	+0.09(+3.60%)
Sep 27, 2023	2.490	2.530	2.460	2.500	1,219,510	+0.02(+0.81%)
Sep 26, 2023	2.530	2.570	2.460	2.480	1,325,013	-0.06(-2.36%)
Sep 25, 2023	2.550	2.580	2.540	2.540	1,473,683	-0.04(-1.55%)
Sep 22, 2023	2.690	2.715	2.570	2.580	1,374,752	-0.10(-3.73%)
Sep 21, 2023	2.640	2.730	2.623	2.680	1,405,396	-0.02(-0.74%)
Sep 20, 2023	2.830	2.840	2.690	2.700	2,187,824	+0.00(+0.00%)
Sep 19, 2023	2.660	2.720	2.640	2.700	1,281,494	+0.01(+0.37%)
Sep 18, 2023	2.790	2.800	2.680	2.690	1,137,226	-0.11(-3.93%)
Sep 15, 2023	2.830	2.830	2.740	2.800	4,713,940	-0.02(-0.71%)
Sep 14, 2023	2.760	2.830	2.710	2.820	1,348,477	+0.09(+3.30%)
Sep 13, 2023	2.880	2.930	2.730	2.730	1,731,785	-0.18(-6.19%)
Sep 12, 2023	2.810	2.935	2.800	2.910	1,799,829	+0.07(+2.46%)
Sep 11, 2023	2.780	2.860	2.690	2.840	2,192,325	+0.10(+3.65%)
Sep 08, 2023	2.880	2.900	2.510	2.740	8,325,960	-0.34(-11.04%)
Sep 07, 2023	3.150	3.150	3.050	3.080	1,648,346	-0.08(-2.53%)
Sep 06, 2023	3.300	3.320	3.160	3.160	1,222,982	-0.14(-4.24%)
Sep 05, 2023	3.270	3.350	3.260	3.300	948,096	-0.03(-0.90%)
Sep 01, 2023	3.280	3.340	3.270	3.330	757,077	+0.08(+2.46%)
Aug 31, 2023	3.330	3.370	3.240	3.250	825,100	-0.07(-2.11%)
Aug 30, 2023	3.260	3.330	3.210	3.320	754,322	+0.04(+1.22%)
Aug 29, 2023	3.140	3.320	3.105	3.280	943,101	+0.14(+4.46%)
Aug 28, 2023	3.130	3.180	3.100	3.140	1,094,888	+0.02(+0.64%)
Aug 25, 2023	3.130	3.180	3.070	3.120	839,333	+0.01(+0.32%)
Aug 24, 2023	3.300	3.300	3.100	3.110	1,093,302	-0.18(-5.47%)
Aug 23, 2023	3.200	3.300	3.180	3.290	903,628	+0.08(+2.49%)
Aug 22, 2023	3.200	3.240	3.160	3.210	611,319	+0.01(+0.31%)
Aug 21, 2023	3.280	3.280	3.140	3.200	1,421,284	-0.07(-2.14%)
Aug 18, 2023	3.160	3.320	3.155	3.270	1,108,690	+0.03(+0.93%)
Aug 17, 2023	3.330	3.390	3.235	3.240	1,159,598	-0.07(-2.11%)
Aug 16, 2023	3.390	3.390	3.280	3.310	1,311,790	-0.08(-2.36%)
Aug 15, 2023	3.460	3.500	3.380	3.390	942,344	-0.12(-3.42%)
Aug 14, 2023	3.480	3.520	3.400	3.510	1,520,897	+0.01(+0.29%)
Aug 11, 2023	3.400	3.520	3.370	3.500	1,260,639	+0.08(+2.34%)
Aug 10, 2023	3.400	3.540	3.400	3.420	1,161,099	+0.01(+0.29%)
Aug 09, 2023	3.440	3.460	3.370	3.410	938,320	-0.04(-1.16%)
Aug 08, 2023	3.340	3.470	3.320	3.450	1,278,254	+0.07(+2.07%)
Aug 07, 2023	3.410	3.410	3.335	3.380	1,090,857	-0.03(-0.88%)
Aug 04, 2023	3.500	3.510	3.330	3.410	1,369,178	-0.03(-0.87%)
Aug 03, 2023	3.410	3.470	3.330	3.440	1,125,673	+0.04(+1.18%)
Aug 02, 2023	3.670	3.670	3.390	3.400	2,020,918	-0.37(-9.81%)
Aug 01, 2023	3.750	3.770	3.630	3.770	2,003,213	+0.05(+1.34%)
Jul 31, 2023	3.460	3.750	3.430	3.720	3,794,722	+0.27(+7.83%)
Jul 28, 2023	3.330	3.480	3.330	3.450	1,914,863	+0.16(+4.86%)
Jul 27, 2023	3.450	3.480	3.270	3.290	1,654,845	-0.13(-3.80%)
Jul 26, 2023	3.330	3.420	3.311	3.420	1,381,783	+0.07(+2.09%)
Jul 25, 2023	3.350	3.380	3.320	3.350	1,032,206	+0.01(+0.30%)
Jul 24, 2023	3.350	3.380	3.290	3.340	995,863	+0.00(+0.00%)
Jul 21, 2023	3.360	3.400	3.275	3.340	1,386,759	+0.00(+0.00%)
Jul 20, 2023	3.440	3.460	3.320	3.340	1,408,675	-0.13(-3.75%)
Jul 19, 2023	3.550	3.600	3.430	3.470	1,939,762	-0.07(-1.98%)
Jul 18, 2023	3.410	3.565	3.390	3.540	2,107,488	+0.11(+3.21%)
Jul 17, 2023	3.300	3.450	3.260	3.430	1,697,629	+0.15(+4.57%)
Jul 14, 2023	3.490	3.580	3.270	3.280	2,228,945	-0.20(-5.75%)
Jul 13, 2023	3.410	3.540	3.400	3.480	2,603,284	+0.07(+2.05%)
Jul 12, 2023	3.490	3.500	3.340	3.410	2,056,169	-0.02(-0.58%)
Jul 11, 2023	3.380	3.440	3.315	3.430	2,367,880	+0.10(+3.00%)
Jul 10, 2023	3.240	3.350	3.215	3.330	1,838,542	+0.09(+2.78%)
Jul 07, 2023	3.150	3.270	3.120	3.240	1,449,665	+0.06(+1.89%)
Jul 06, 2023	3.250	3.300	3.130	3.180	2,199,333	-0.08(-2.45%)
Jul 05, 2023	3.200	3.260	3.180	3.260	1,928,086	+0.02(+0.62%)

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: PL )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: PL )

Historical Prices

Sections

Services

Poteau Daily News