Date	Open	High	Low	Close	Volume	Change (%)
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	2,187,826	+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%)
Jul 03, 2023	3.250	3.300	3.200	3.240	1,176,351	+0.02(+0.62%)
Jun 30, 2023	3.120	3.279	3.110	3.220	2,610,877	+0.14(+4.55%)
Jun 29, 2023	3.050	3.180	3.040	3.080	1,915,684	+0.05(+1.65%)
Jun 28, 2023	3.040	3.140	3.000	3.030	3,097,188	+0.01(+0.33%)
Jun 27, 2023	3.070	3.085	3.010	3.020	2,080,082	-0.02(-0.66%)
Jun 26, 2023	3.070	3.140	3.020	3.040	1,766,779	-0.03(-0.98%)
Jun 23, 2023	3.110	3.150	3.050	3.070	2,771,129	-0.09(-2.85%)
Jun 22, 2023	3.150	3.210	3.060	3.160	1,611,038	-0.01(-0.32%)
Jun 21, 2023	3.160	3.220	3.010	3.170	3,286,038	+0.02(+0.63%)
Jun 20, 2023	3.370	3.380	3.140	3.150	4,891,192	-0.21(-6.25%)
Jun 16, 2023	3.550	3.585	3.330	3.360	4,832,311	-0.09(-2.61%)
Jun 15, 2023	3.480	3.515	3.400	3.450	2,822,073	-0.50(-12.66%)
May 08, 2023	3.940	3.960	3.820	3.950	874,082	+0.05(+1.28%)
May 05, 2023	3.900	3.950	3.875	3.900	848,972	+0.07(+1.83%)
May 04, 2023	3.890	3.920	3.800	3.830	823,576	-0.10(-2.54%)
May 03, 2023	3.920	4.020	3.900	3.930	1,030,166	+0.01(+0.26%)
May 02, 2023	4.030	4.080	3.882	3.920	1,009,458	-0.09(-2.24%)
May 01, 2023	4.100	4.110	3.955	4.010	939,960	-0.07(-1.72%)
Apr 28, 2023	3.960	4.100	3.902	4.080	1,662,135	+0.11(+2.77%)
Apr 27, 2023	3.940	4.000	3.840	3.970	1,134,734	+0.05(+1.28%)
Apr 26, 2023	3.990	4.040	3.860	3.920	1,377,197	-0.08(-2.00%)
Apr 25, 2023	4.000	4.045	3.970	4.000	1,460,776	-0.06(-1.48%)
Apr 24, 2023	4.080	4.125	3.995	4.060	1,123,166	-0.04(-0.98%)
Apr 21, 2023	4.200	4.200	4.040	4.100	1,490,955	-0.09(-2.15%)
Apr 20, 2023	4.200	4.290	4.130	4.190	1,114,526	-0.06(-1.41%)
Apr 19, 2023	4.300	4.310	4.165	4.250	1,902,915	-0.07(-1.62%)
Apr 18, 2023	4.490	4.500	4.290	4.320	1,181,738	-0.04(-0.92%)
Apr 17, 2023	4.320	4.490	4.300	4.360	1,548,457	+0.10(+2.35%)
Apr 14, 2023	4.320	4.350	4.175	4.260	1,313,041	-0.07(-1.62%)
Apr 13, 2023	4.120	4.410	4.110	4.330	2,264,435	+0.24(+5.87%)
Apr 12, 2023	4.130	4.275	4.055	4.090	2,749,273	+0.00(+0.00%)
Apr 11, 2023	4.150	4.300	4.090	4.090	1,385,558	-0.05(-1.21%)
Apr 10, 2023	4.060	4.180	3.950	4.140	2,114,648	-0.01(-0.24%)
Apr 06, 2023	3.840	4.180	3.840	4.150	3,799,448	+0.49(+13.39%)
Apr 05, 2023	3.700	3.700	3.595	3.660	1,605,312	-0.06(-1.61%)
Apr 04, 2023	3.710	3.740	3.605	3.720	1,590,635	+0.08(+2.20%)
Apr 03, 2023	3.910	3.910	3.600	3.640	2,400,449	-0.29(-7.38%)
Mar 31, 2023	3.610	4.000	3.600	3.930	4,418,087	+0.36(+10.08%)
Mar 30, 2023	3.690	4.061	3.550	3.570	5,817,504	+0.03(+0.85%)
Mar 29, 2023	3.480	3.565	3.405	3.540	2,409,247	+0.13(+3.81%)
Mar 28, 2023	3.370	3.425	3.300	3.410	2,102,542	+0.01(+0.29%)
Mar 27, 2023	3.510	3.510	3.315	3.400	1,933,388	-0.12(-3.41%)
Mar 24, 2023	3.460	3.560	3.320	3.520	3,653,272	+0.02(+0.57%)
Mar 23, 2023	3.310	3.550	3.310	3.500	3,610,844	+0.20(+6.06%)
Mar 22, 2023	3.460	3.480	3.290	3.300	3,033,779	-0.19(-5.44%)
Mar 21, 2023	3.540	3.540	3.375	3.490	3,893,622	+0.03(+0.87%)
Mar 20, 2023	3.890	3.910	3.460	3.460	5,060,935	-0.41(-10.59%)
Mar 17, 2023	3.980	3.980	3.860	3.870	6,158,588	-0.12(-3.01%)
Mar 16, 2023	3.980	4.045	3.910	3.990	1,261,608	-0.02(-0.50%)
Mar 15, 2023	3.990	4.030	3.930	4.010	1,352,321	-0.06(-1.47%)
Mar 14, 2023	4.140	4.190	4.020	4.070	1,207,544	+0.03(+0.74%)
Mar 13, 2023	4.000	4.185	3.920	4.040	1,529,316	-0.04(-0.98%)
Mar 10, 2023	4.170	4.220	3.975	4.080	2,141,171	-0.13(-3.09%)
Mar 09, 2023	4.550	4.550	4.210	4.210	1,617,906	-0.33(-7.27%)
Mar 08, 2023	4.530	4.580	4.470	4.540	907,357	+0.03(+0.67%)
Mar 07, 2023	4.580	4.600	4.475	4.510	1,076,121	-0.08(-1.74%)
Mar 06, 2023	4.630	4.670	4.565	4.590	986,105	-0.04(-0.86%)
Mar 03, 2023	4.530	4.650	4.440	4.630	1,397,430	+0.13(+2.89%)
Mar 02, 2023	4.430	4.510	4.390	4.500	1,209,097	+0.02(+0.45%)
Mar 01, 2023	4.600	4.650	4.460	4.480	1,272,327	-0.13(-2.82%)
Feb 28, 2023	4.630	4.660	4.525	4.610	1,361,055	-0.01(-0.22%)
Feb 27, 2023	4.710	4.790	4.600	4.620	992,884	-0.02(-0.43%)
Feb 24, 2023	4.660	4.680	4.570	4.640	1,360,741	-0.09(-1.90%)
Feb 23, 2023	4.790	4.830	4.620	4.730	1,197,341	+0.05(+1.07%)
Feb 22, 2023	4.700	4.750	4.630	4.680	1,186,662	-0.04(-0.85%)
Feb 21, 2023	4.640	4.820	4.630	4.720	1,920,117	+0.02(+0.43%)
Feb 17, 2023	4.740	4.740	4.610	4.700	890,465	-0.04(-0.84%)
Feb 16, 2023	4.750	4.810	4.680	4.740	987,624	-0.10(-2.07%)
Feb 15, 2023	4.640	4.880	4.620	4.840	1,423,181	+0.24(+5.22%)
Feb 14, 2023	4.520	4.640	4.450	4.600	1,238,691	+0.04(+0.88%)
Feb 13, 2023	4.580	4.600	4.440	4.560	1,154,371	-0.02(-0.44%)
Feb 10, 2023	4.500	4.580	4.440	4.580	1,436,804	+0.07(+1.55%)
Feb 09, 2023	4.700	4.760	4.500	4.510	1,423,566	-0.19(-4.04%)
Feb 08, 2023	4.700	4.790	4.680	4.700	891,024	-0.05(-1.05%)
Feb 07, 2023	4.780	4.800	4.650	4.750	1,390,531	-0.04(-0.84%)
Feb 06, 2023	4.910	4.960	4.740	4.790	1,438,577	-0.17(-3.43%)
Feb 03, 2023	5.010	5.100	4.900	4.960	1,173,137	-0.08(-1.59%)
Feb 02, 2023	4.990	5.180	4.940	5.040	2,401,143	+0.13(+2.65%)
Feb 01, 2023	4.920	4.970	4.760	4.910	1,105,527	-0.04(-0.81%)
Jan 31, 2023	4.800	4.975	4.800	4.950	1,075,693	+0.18(+3.77%)
Jan 30, 2023	4.770	4.860	4.700	4.770	1,006,050	-0.06(-1.24%)
Jan 27, 2023	4.870	4.915	4.790	4.830	992,746	-0.03(-0.62%)
Jan 26, 2023	4.890	4.970	4.800	4.860	1,244,912	+0.02(+0.41%)
Jan 25, 2023	4.680	4.845	4.610	4.840	923,274	+0.08(+1.68%)
Jan 24, 2023	4.820	4.820	4.690	4.760	1,035,788	-0.11(-2.26%)
Jan 23, 2023	4.940	4.980	4.800	4.870	1,604,845	-0.06(-1.22%)
Jan 20, 2023	4.820	4.935	4.700	4.930	984,459	+0.15(+3.14%)
Jan 19, 2023	4.900	4.950	4.770	4.780	844,492	-0.18(-3.63%)
Jan 18, 2023	5.080	5.150	4.950	4.960	1,586,205	-0.08(-1.59%)
Jan 17, 2023	5.120	5.160	5.010	5.040	1,181,713	-0.07(-1.37%)
Jan 13, 2023	4.990	5.170	4.980	5.110	1,299,973	+0.04(+0.79%)
Jan 12, 2023	5.080	5.095	4.915	5.070	1,670,353	+0.03(+0.60%)
Jan 11, 2023	5.080	5.100	5.000	5.040	1,150,158	+0.02(+0.40%)
Jan 10, 2023	4.860	5.025	4.860	5.020	943,185	+0.13(+2.66%)
Jan 09, 2023	4.900	4.965	4.875	4.890	873,372	+0.06(+1.24%)
Jan 06, 2023	4.820	4.933	4.755	4.830	1,514,716	+0.05(+1.05%)
Jan 05, 2023	4.500	4.795	4.460	4.780	1,534,955	+0.24(+5.29%)
Jan 04, 2023	4.520	4.570	4.330	4.540	1,611,571	+0.04(+0.89%)
Jan 03, 2023	4.460	4.720	4.350	4.500	2,099,184	+0.15(+3.45%)
Dec 30, 2022	4.340	4.410	4.275	4.350	2,158,290	-0.03(-0.68%)
Dec 29, 2022	4.320	4.440	4.285	4.380	2,486,944	+0.09(+2.10%)
Dec 28, 2022	4.200	4.370	4.150	4.290	1,890,517	+0.10(+2.39%)
Dec 27, 2022	4.500	4.500	4.175	4.190	1,761,285	-0.32(-7.10%)
Dec 23, 2022	4.470	4.535	4.350	4.510	1,595,478	-0.02(-0.44%)
Dec 22, 2022	4.750	4.765	4.490	4.530	2,932,157	-0.30(-6.21%)
Dec 21, 2022	4.810	4.885	4.760	4.830	1,323,547	+0.05(+1.05%)
Dec 20, 2022	4.830	5.030	4.770	4.780	1,666,583	-0.10(-2.05%)
Dec 19, 2022	5.120	5.150	4.840	4.880	2,248,602	-0.24(-4.69%)
Dec 16, 2022	5.500	5.510	5.090	5.120	6,204,905	+0.19(+3.85%)
Dec 15, 2022	5.640	5.650	4.810	4.930	3,734,852	-0.28(-5.37%)
Dec 14, 2022	5.240	5.340	5.110	5.210	2,103,175	-0.04(-0.76%)
Dec 13, 2022	5.490	5.600	5.220	5.250	1,659,326	-0.10(-1.87%)
Dec 12, 2022	5.300	5.370	5.150	5.350	1,448,671	+0.08(+1.52%)
Dec 09, 2022	5.300	5.375	5.230	5.270	1,218,845	-0.08(-1.50%)
Dec 08, 2022	5.290	5.445	5.228	5.350	1,011,450	+0.03(+0.56%)
Dec 07, 2022	5.190	5.390	5.110	5.320	1,016,272	+0.08(+1.53%)
Dec 06, 2022	5.300	5.315	5.150	5.240	1,646,486	-0.07(-1.32%)
Dec 05, 2022	5.700	5.805	5.270	5.310	1,793,879	-0.48(-8.29%)
Dec 02, 2022	5.630	5.810	5.585	5.790	1,045,364	+0.07(+1.22%)
Dec 01, 2022	5.450	5.770	5.450	5.720	1,647,144	+0.31(+5.73%)
Nov 30, 2022	5.210	5.410	5.165	5.410	1,185,656	+0.22(+4.24%)
Nov 29, 2022	5.230	5.275	5.180	5.190	914,864	+0.00(+0.00%)
Nov 28, 2022	5.270	5.405	5.180	5.190	1,093,946	-0.14(-2.63%)
Nov 25, 2022	5.410	5.450	5.270	5.330	383,267	-0.03(-0.56%)
Nov 23, 2022	5.170	5.440	5.160	5.360	1,180,286	+0.19(+3.68%)
Nov 22, 2022	5.060	5.250	4.990	5.170	1,299,586	+0.14(+2.78%)
Nov 21, 2022	5.050	5.120	4.950	5.030	1,131,598	-0.07(-1.37%)
Nov 18, 2022	5.220	5.230	5.000	5.100	1,312,464	-0.01(-0.20%)
Nov 17, 2022	5.500	5.510	5.100	5.110	1,966,710	-0.49(-8.75%)
Nov 16, 2022	5.600	5.640	5.460	5.600	1,856,750	+0.00(+0.00%)
Nov 15, 2022	5.420	5.690	5.420	5.600	2,509,060	+0.25(+4.67%)
Nov 14, 2022	5.430	5.460	5.230	5.350	2,355,994	-0.12(-2.19%)
Nov 11, 2022	5.340	5.665	5.340	5.470	2,392,431	+0.09(+1.67%)
Nov 10, 2022	5.490	5.530	5.290	5.380	2,259,421	+0.15(+2.87%)
Nov 09, 2022	5.350	5.420	5.200	5.230	1,587,312	-0.17(-3.15%)
Nov 08, 2022	5.470	5.570	5.315	5.400	1,419,342	+0.00(+0.00%)
Nov 07, 2022	5.430	5.450	5.130	5.400	1,672,832	+0.09(+1.69%)
Nov 04, 2022	5.310	5.320	5.070	5.310	1,293,079	+0.11(+2.12%)
Nov 03, 2022	5.090	5.295	5.090	5.200	1,210,753	+0.08(+1.56%)
Nov 02, 2022	5.300			5.120	1,391,263	-0.21(-3.94%)

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