Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	2.000	2.000	1.750	1.770	88,749	-0.09(-4.84%)
May 16, 2024	1.880	1.950	1.815	1.860	40,755	-0.06(-3.12%)
May 15, 2024	2.120	2.200	1.810	1.920	128,196	-0.19(-9.00%)
May 14, 2024	1.880	2.300	1.752	2.110	174,509	+0.17(+8.76%)
May 13, 2024	1.950	2.040	1.900	1.940	41,061	-0.02(-1.02%)
May 10, 2024	2.040	2.110	1.930	1.960	72,872	-0.17(-7.98%)
May 09, 2024	2.110	2.180	2.080	2.130	26,351	+0.01(+0.47%)
May 08, 2024	2.030	2.120	1.820	2.120	84,384	+0.06(+2.91%)
May 07, 2024	2.140	2.140	2.010	2.060	24,957	-0.09(-4.19%)
May 06, 2024	2.360	2.360	2.055	2.150	19,751	-0.15(-6.52%)
May 03, 2024	2.270	2.430	2.200	2.300	39,241	+0.10(+4.55%)
May 02, 2024	2.340	2.340	2.145	2.200	37,467	-0.15(-6.38%)
May 01, 2024	2.130	2.350	1.915	2.350	210,682	+0.34(+16.92%)
Apr 30, 2024	2.070	2.110	2.010	2.010	32,136	+0.00(+0.00%)
Apr 29, 2024	1.970	2.060	1.920	2.010	88,130	+0.09(+4.69%)
Apr 26, 2024	1.890	1.940	1.860	1.920	43,639	+0.07(+3.78%)
Apr 25, 2024	1.890	1.900	1.830	1.850	33,116	+0.02(+1.09%)
Apr 24, 2024	1.780	1.900	1.780	1.830	32,384	+0.03(+1.67%)
Apr 23, 2024	1.850	1.900	1.760	1.800	47,872	-0.11(-5.76%)
Apr 22, 2024	2.140	2.240	1.850	1.910	73,790	-0.08(-4.02%)
Apr 19, 2024	1.930	2.000	1.810	1.990	106,718	-0.05(-2.45%)
Apr 18, 2024	2.110	2.239	1.930	2.040	124,245	-0.13(-5.99%)
Apr 17, 2024	2.220	2.318	2.135	2.170	89,421	-0.19(-8.05%)
Apr 16, 2024	2.130	2.500	2.130	2.360	71,077	-0.03(-1.26%)
Apr 15, 2024	2.280	2.450	2.140	2.390	206,229	+0.05(+2.14%)
Apr 12, 2024	2.370	2.440	2.280	2.340	72,183	-0.03(-1.27%)
Apr 11, 2024	2.250	2.400	2.250	2.370	123,939	+0.14(+6.28%)
Apr 10, 2024	2.270	2.450	2.080	2.230	112,162	-0.07(-3.04%)
Apr 09, 2024	2.250	2.460	2.180	2.300	152,916	-0.03(-1.29%)
Apr 08, 2024	2.280	2.570	2.235	2.330	516,353	-0.10(-4.12%)
Apr 05, 2024	3.070	3.090	2.300	2.430	1,359,048	-0.65(-21.10%)
Apr 04, 2024	2.220	3.950	2.130	3.080	59,217,984	+1.35(+78.03%)
Apr 03, 2024	2.060	2.080	1.700	1.730	15,961	-0.19(-9.90%)
Apr 02, 2024	1.750	1.920	1.750	1.920	16,969	+0.22(+12.94%)
Apr 01, 2024	1.760	1.810	1.560	1.700	19,417	-0.05(-2.86%)
Mar 28, 2024	1.870	1.870	1.750	1.750	11,123	-0.01(-0.57%)
Mar 27, 2024	1.870	1.877	1.720	1.760	20,255	-0.11(-5.88%)
Mar 26, 2024	1.720	1.890	1.717	1.870	19,043	+0.19(+11.31%)
Mar 25, 2024	1.940	1.940	1.630	1.680	49,007	-0.17(-9.19%)
Mar 22, 2024	1.980	1.980	1.825	1.850	37,911	-0.16(-7.96%)
Mar 21, 2024	2.600	2.600	1.950	2.010	80,172	-0.09(-4.29%)
Mar 20, 2024	2.210	2.290	2.100	2.100	25,594	-0.11(-4.98%)
Mar 19, 2024	2.550	2.590	2.200	2.210	68,862	-0.42(-15.97%)
Mar 18, 2024	2.590	2.650	2.550	2.630	30,984	-0.03(-1.13%)
Mar 15, 2024	2.730	2.730	2.591	2.660	33,530	-0.07(-2.56%)
Mar 14, 2024	2.810	2.810	2.590	2.730	36,207	-0.08(-2.85%)
Mar 13, 2024	2.590	2.830	2.550	2.810	29,391	+0.16(+6.04%)
Mar 12, 2024	2.830	2.830	2.600	2.650	13,793	+0.04(+1.53%)
Mar 11, 2024	2.760	2.760	2.600	2.610	28,747	-0.11(-4.04%)
Mar 08, 2024	2.700	2.890	2.700	2.720	15,631	+0.02(+0.74%)
Mar 07, 2024	2.720	2.860	2.700	2.700	33,340	-0.11(-3.91%)
Mar 06, 2024	2.780	2.980	2.750	2.810	17,289	+0.01(+0.36%)
Mar 05, 2024	2.930	2.950	2.750	2.800	51,572	-0.18(-6.04%)
Mar 04, 2024	3.250	3.250	2.860	2.980	63,681	-0.27(-8.31%)
Mar 01, 2024	3.160	3.330	3.160	3.250	22,622	+0.04(+1.25%)
Feb 29, 2024	3.050	3.300	3.050	3.210	46,504	+0.14(+4.56%)
Feb 28, 2024	3.100	3.745	3.039	3.070	115,751	+0.10(+3.37%)
Feb 27, 2024	2.860	3.070	2.810	2.970	19,948	+0.16(+5.69%)
Feb 26, 2024	2.790	2.839	2.762	2.810	10,967	-0.04(-1.40%)
Feb 23, 2024	2.900	2.940	2.750	2.850	35,226	+0.10(+3.64%)
Feb 22, 2024	3.000	3.073	2.750	2.750	39,522	-0.25(-8.33%)
Feb 21, 2024	3.010	3.050	2.890	3.000	123,593	-0.02(-0.66%)
Feb 20, 2024	2.970	3.050	2.930	3.020	25,842	+0.21(+7.47%)
Feb 16, 2024	2.790	2.980	2.765	2.810	27,153	-0.07(-2.43%)
Feb 15, 2024	2.990	3.118	2.790	2.880	21,007	-0.05(-1.71%)
Feb 14, 2024	3.140	3.300	2.750	2.930	87,610	-0.16(-5.18%)
Feb 13, 2024	3.100	3.206	3.060	3.090	17,626	+0.04(+1.31%)
Feb 12, 2024	2.790	3.090	2.790	3.050	62,469	+0.29(+10.51%)
Feb 09, 2024	3.050	3.170	2.699	2.760	60,864	-0.20(-6.76%)
Feb 08, 2024	2.920	3.060	2.920	2.960	3,914	-0.03(-1.00%)
Feb 07, 2024	3.080	3.080	2.900	2.990	11,540	-0.06(-1.97%)
Feb 06, 2024	2.820	3.060	2.780	3.050	17,521	+0.20(+7.02%)
Feb 05, 2024	2.840	2.880	2.650	2.850	57,075	-0.09(-3.06%)
Feb 02, 2024	2.970	3.000	2.897	2.940	15,166	-0.02(-0.68%)
Feb 01, 2024	2.950	2.990	2.765	2.960	37,932	-0.03(-1.00%)
Jan 31, 2024	3.050	3.060	2.940	2.990	14,533	-0.05(-1.64%)
Jan 30, 2024	3.120	3.120	2.930	3.040	25,374	-0.09(-2.88%)
Jan 29, 2024	3.200	3.230	3.070	3.130	15,299	-0.10(-3.10%)
Jan 26, 2024	3.060	3.800	3.060	3.230	42,608	+0.17(+5.56%)
Jan 25, 2024	3.100	3.205	3.020	3.060	14,837	-0.11(-3.47%)
Jan 24, 2024	3.270	3.449	3.130	3.170	32,757	+0.09(+2.92%)
Jan 23, 2024	3.030	3.219	3.007	3.080	18,662	+0.09(+3.01%)
Jan 22, 2024	3.050	3.090	2.990	2.990	18,169	-0.10(-3.24%)
Jan 19, 2024	3.130	3.140	3.070	3.090	15,171	-0.08(-2.52%)
Jan 18, 2024	3.350	3.350	3.170	3.170	14,751	-0.19(-5.65%)
Jan 17, 2024	3.400	3.500	3.320	3.360	17,907	-0.13(-3.72%)
Jan 16, 2024	3.590	3.700	3.490	3.490	14,183	-0.21(-5.68%)
Jan 12, 2024	3.460	3.830	3.330	3.700	16,117	+0.33(+9.79%)
Jan 11, 2024	3.370	3.375	3.220	3.370	6,853	-0.04(-1.17%)
Jan 10, 2024	3.410	3.450	3.325	3.410	7,045	+0.00(+0.00%)
Jan 09, 2024	3.500	3.580	3.410	3.410	5,747	-0.10(-2.85%)
Jan 08, 2024	3.490	3.550	3.430	3.510	10,865	+0.08(+2.33%)
Jan 05, 2024	3.290	3.500	3.240	3.430	56,174	+0.05(+1.48%)
Jan 04, 2024	3.340	3.440	3.240	3.380	29,344	+0.04(+1.20%)
Jan 03, 2024	3.500	3.655	3.300	3.340	32,814	-0.19(-5.38%)
Jan 02, 2024	3.630	3.650	3.500	3.530	29,774	-0.21(-5.61%)
Dec 29, 2023	3.810	3.890	3.673	3.740	26,676	-0.16(-4.10%)
Dec 28, 2023	3.750	4.000	3.620	3.900	33,041	+0.15(+4.00%)
Dec 27, 2023	3.460	3.810	3.415	3.750	70,583	+0.26(+7.45%)
Dec 26, 2023	3.460	3.575	3.420	3.490	26,605	-0.06(-1.69%)
Dec 22, 2023	3.510	3.624	3.370	3.550	50,990	+0.00(+0.00%)
Dec 21, 2023	3.330	3.633	3.320	3.550	27,183	+0.19(+5.65%)
Dec 20, 2023	3.330	3.530	3.285	3.360	35,030	-0.07(-2.04%)
Dec 19, 2023	3.400	3.560	3.340	3.430	38,014	-0.02(-0.58%)
Dec 18, 2023	3.480	3.700	3.360	3.450	32,130	-0.09(-2.54%)
Dec 15, 2023	3.320	3.540	3.010	3.540	41,160	+0.10(+2.91%)
Dec 14, 2023	3.410	3.600	3.180	3.440	27,381	-0.06(-1.71%)
Dec 13, 2023	3.440	3.660	3.370	3.500	31,351	+0.14(+4.17%)
Dec 12, 2023	3.440	3.460	3.335	3.360	18,439	-0.08(-2.33%)
Dec 11, 2023	3.260	3.700	3.210	3.440	17,997	+0.12(+3.61%)
Dec 08, 2023	3.240	3.400	3.015	3.320	13,091	+0.01(+0.30%)
Dec 07, 2023	3.200	3.460	3.200	3.310	19,561	+0.09(+2.80%)
Dec 06, 2023	3.340	3.380	3.170	3.220	33,420	-0.16(-4.73%)
Dec 05, 2023	3.440	3.515	3.280	3.380	24,210	-0.14(-3.98%)
Dec 04, 2023	3.720	3.852	3.440	3.520	42,477	-0.35(-9.04%)
Dec 01, 2023	3.630	3.930	3.561	3.870	21,935	+0.14(+3.75%)
Nov 30, 2023	3.720	3.850	3.600	3.730	28,244	-0.07(-1.84%)
Nov 29, 2023	3.860	4.000	3.710	3.800	8,598	-0.13(-3.31%)
Nov 28, 2023	4.010	4.150	3.880	3.930	8,963	-0.12(-2.96%)
Nov 27, 2023	3.740	4.240	3.740	4.050	30,073	+0.17(+4.38%)
Nov 24, 2023	4.000	4.000	3.770	3.880	15,896	+0.22(+6.01%)
Nov 22, 2023	3.720	3.800	3.610	3.660	38,030	+0.00(+0.00%)
Nov 21, 2023	3.620	3.800	3.570	3.660	25,891	-0.08(-2.14%)
Nov 20, 2023	4.130	4.130	3.690	3.740	82,411	-0.52(-12.21%)
Nov 17, 2023	4.250	4.540	4.250	4.260	8,019	+0.01(+0.24%)
Nov 16, 2023	4.210	4.470	4.210	4.250	11,128	-0.08(-1.85%)
Nov 15, 2023	4.400	4.640	4.285	4.330	16,086	-0.11(-2.48%)
Nov 14, 2023	4.110	4.440	4.080	4.440	21,655	+0.21(+4.96%)
Nov 13, 2023	4.140	4.230	3.995	4.230	30,214	+0.07(+1.68%)
Nov 10, 2023	4.260	4.349	4.010	4.160	43,547	-0.12(-2.80%)
Nov 09, 2023	4.350	4.350	4.210	4.280	8,926	-0.11(-2.51%)
Nov 08, 2023	4.200	4.440	4.043	4.390	30,480	+0.10(+2.33%)
Nov 07, 2023	4.200	4.380	4.200	4.290	19,745	+0.09(+2.14%)
Nov 06, 2023	4.230	4.360	4.200	4.200	27,407	-0.32(-7.08%)
Nov 03, 2023	4.340	4.640	4.340	4.520	5,731	+0.05(+1.12%)
Nov 02, 2023	4.180	4.500	4.180	4.470	13,086	+0.16(+3.71%)
Nov 01, 2023	4.200	4.530	4.200	4.310	17,339	+0.11(+2.62%)
Oct 31, 2023	4.560	4.628	4.200	4.200	17,481	-0.37(-8.10%)
Oct 30, 2023	4.210	4.590	4.210	4.570	6,272	+0.30(+7.03%)
Oct 27, 2023	4.270	4.400	4.230	4.270	8,982	-0.14(-3.17%)
Oct 26, 2023	4.510	4.810	4.280	4.410	38,151	-0.18(-3.92%)
Oct 25, 2023	4.330	4.650	4.280	4.590	7,313	+0.09(+2.00%)
Oct 24, 2023	4.250	4.600	4.250	4.500	7,544	+0.18(+4.17%)
Oct 23, 2023	4.650	4.650	4.260	4.320	23,716	+0.02(+0.47%)
Oct 20, 2023	4.520	4.640	4.270	4.300	99,092	-0.12(-2.71%)
Oct 19, 2023	4.530	4.720	4.400	4.420	25,107	-0.19(-4.12%)
Oct 18, 2023	4.770	4.770	4.560	4.610	11,808	-0.14(-2.95%)
Oct 17, 2023	4.870	5.010	4.618	4.750	38,757	-0.07(-1.45%)
Oct 16, 2023	4.670	5.150	4.631	4.820	44,117	+0.10(+2.12%)
Oct 13, 2023	4.350	4.950	4.350	4.720	54,625	+0.31(+7.03%)
Oct 12, 2023	4.510	4.949	4.250	4.410	46,387	-0.15(-3.29%)
Oct 11, 2023	4.630	4.720	4.560	4.560	18,471	-0.10(-2.15%)
Oct 10, 2023	4.500	4.810	4.500	4.660	13,510	+0.09(+1.97%)
Oct 09, 2023	4.620	4.749	4.450	4.570	16,668	-0.18(-3.79%)
Oct 06, 2023	4.700	4.750	4.520	4.750	37,334	+0.02(+0.42%)
Oct 05, 2023	4.610	4.971	4.610	4.730	38,666	+0.06(+1.28%)
Oct 04, 2023	4.550	4.810	4.550	4.670	24,318	+0.18(+4.01%)
Oct 03, 2023	4.540	4.630	4.410	4.490	66,473	-0.19(-4.06%)
Oct 02, 2023	4.300	4.980	4.300	4.680	69,485	+0.38(+8.84%)
Sep 29, 2023	4.090	4.400	4.090	4.300	53,375	+0.08(+1.90%)
Sep 28, 2023	3.900	4.310	3.900	4.220	81,192	+0.32(+8.21%)
Sep 27, 2023	4.280	4.280	3.900	3.900	75,959	-0.28(-6.70%)
Sep 26, 2023	5.060	5.335	4.180	4.180	315,372	-0.97(-18.83%)
Sep 25, 2023	5.000	5.170	5.010	5.150	133,983	+0.20(+4.04%)
Sep 22, 2023	5.510	5.750	4.910	4.950	424,396	-0.49(-9.01%)
Sep 21, 2023	5.320	5.830	5.320	5.440	575,043	+0.03(+0.55%)
Sep 20, 2023	5.810	5.990	5.200	5.410	104,334	-0.40(-6.88%)
Sep 19, 2023	6.040	6.430	5.740	5.810	224,559	-0.40(-6.44%)
Sep 18, 2023	5.700	6.390	5.545	6.210	144,701	+0.46(+8.00%)
Sep 15, 2023	5.820	5.820	5.085	5.750	1,966,172	+0.29(+5.31%)
Sep 14, 2023	5.470	5.640	5.300	5.460	100,948	+0.11(+2.06%)
Sep 13, 2023	4.900	5.510	4.900	5.350	188,651	+0.37(+7.43%)
Sep 12, 2023	4.850	5.035	4.770	4.980	93,822	+0.13(+2.68%)
Sep 11, 2023	4.670	4.850	4.670	4.850	52,140	+0.04(+0.83%)
Sep 08, 2023	4.880	4.880	4.700	4.810	91,723	+0.03(+0.63%)
Sep 07, 2023	4.780	4.920	4.430	4.780	111,149	-0.03(-0.62%)
Sep 06, 2023	5.110	5.110	4.720	4.810	102,872	+0.04(+0.84%)
Sep 05, 2023	4.490	5.460	4.490	4.770	235,505	+0.42(+9.66%)
Sep 01, 2023	3.930	4.519	3.900	4.350	178,525	+0.37(+9.30%)
Aug 31, 2023	4.080	4.080	3.610	3.980	110,499	+0.14(+3.65%)
Aug 30, 2023	3.200	3.870	3.110	3.840	73,738	+0.73(+23.47%)
Aug 29, 2023	3.380	3.380	3.050	3.110	59,758	-0.09(-2.81%)
Aug 28, 2023	3.350	3.390	3.180	3.200	36,237	-0.08(-2.44%)
Aug 25, 2023	3.470	3.470	3.200	3.280	57,832	+0.12(+3.80%)
Aug 24, 2023	3.250	3.290	3.020	3.160	99,327	+0.06(+1.94%)
Aug 23, 2023	3.470	3.470	3.020	3.100	51,149	-0.14(-4.32%)
Aug 22, 2023	3.300	3.490	3.065	3.240	80,464	+0.24(+8.00%)
Aug 21, 2023	3.000	3.342	2.810	3.000	158,129	+0.24(+8.70%)
Aug 18, 2023	3.080	3.260	2.630	2.760	110,300	-0.12(-4.17%)
Aug 17, 2023	2.960	3.100	2.805	2.880	42,255	-0.17(-5.57%)
Aug 16, 2023	3.110	3.323	2.670	3.050	127,368	+0.05(+1.67%)
Aug 15, 2023	3.490	3.580	2.700	3.000	234,361	-0.31(-9.37%)
Aug 14, 2023	4.070	4.087	3.240	3.310	200,881	-0.76(-18.67%)
Aug 11, 2023	5.520	5.520	3.940	4.070	109,657	-1.12(-21.58%)
Aug 10, 2023	5.600	5.702	5.100	5.190	76,462	-0.35(-6.32%)
Aug 09, 2023	6.000	6.000	5.430	5.540	33,176	-0.46(-7.67%)
Aug 08, 2023	5.800	6.090	5.800	6.000	90,989	+0.13(+2.21%)
Aug 07, 2023	6.000	6.000	5.360	5.870	94,749	+0.41(+7.51%)
Aug 04, 2023	5.290	6.320	5.210	5.460	274,020	+0.17(+3.21%)
Aug 03, 2023	7.030	7.080	4.964	5.290	194,478	-1.96(-27.03%)

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: ALUR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: ALUR )

Historical Prices

Sections

Services

Poteau Daily News