Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.47	16.48	16.27	16.41	850,669	+0.04(+0.27%)
Feb 28, 2024	16.29	16.44	16.20	16.36	1,279,544	+0.17(+1.02%)
Feb 27, 2024	16.33	16.38	16.15	16.20	1,465,382	+0.05(+0.32%)
Feb 26, 2024	15.75	16.24	15.75	16.14	2,861,304	+8.27(+104.98%)
Feb 23, 2024	7.963	8.041	7.859	7.876	3,309,938	-0.15(-1.85%)
Feb 22, 2024	7.911	8.042	7.808	8.024	3,322,320	+0.11(+1.43%)
Feb 21, 2024	7.824	8.007	7.813	7.911	2,925,318	+0.05(+0.67%)
Feb 20, 2024	7.928	7.967	7.702	7.859	3,785,437	-0.12(-1.53%)
Feb 16, 2024	7.954	8.007	7.920	7.981	3,847,529	+0.03(+0.44%)
Feb 15, 2024	7.684	7.954	7.667	7.946	4,270,407	+0.31(+4.11%)
Feb 14, 2024	7.493	7.649	7.449	7.632	4,018,315	+0.16(+2.10%)
Feb 13, 2024	7.449	7.588	7.397	7.475	5,467,877	-0.12(-1.61%)
Feb 12, 2024	7.728	7.798	7.571	7.597	5,190,667	-0.16(-2.02%)
Feb 09, 2024	7.676	7.754	7.641	7.754	3,990,507	+0.13(+1.71%)
Feb 08, 2024	7.545	7.658	7.475	7.623	3,222,432	+0.07(+0.92%)
Feb 07, 2024	7.562	7.597	7.371	7.554	3,881,437	+0.11(+1.46%)
Feb 06, 2024	7.196	7.468	7.175	7.445	4,371,941	+0.14(+1.94%)
Feb 05, 2024	7.428	7.428	7.079	7.304	5,838,285	-0.19(-2.55%)
Feb 02, 2024	7.420	7.512	7.312	7.495	4,187,144	+0.01(+0.11%)
Feb 01, 2024	7.478	7.487	7.362	7.487	2,858,783	+0.07(+0.90%)
Jan 31, 2024	7.403	7.499	7.370	7.420	3,639,467	-0.04(-0.56%)
Jan 30, 2024	7.503	7.512	7.428	7.462	3,084,060	+0.03(+0.45%)
Jan 29, 2024	7.312	7.437	7.270	7.428	4,219,416	+0.17(+2.29%)
Jan 26, 2024	7.320	7.337	7.220	7.262	3,521,765	+0.05(+0.69%)
Jan 25, 2024	7.487	7.595	7.104	7.212	9,937,454	-0.90(-11.08%)
Jan 24, 2024	8.244	8.276	8.077	8.111	4,201,858	-0.06(-0.71%)
Jan 23, 2024	8.219	8.360	8.127	8.169	3,646,674	+0.00(+0.00%)
Jan 22, 2024	8.302	8.418	8.077	8.169	5,713,098	-0.10(-1.21%)
Jan 19, 2024	8.194	8.277	8.119	8.269	4,185,110	+0.02(+0.20%)
Jan 18, 2024	8.460	8.468	8.136	8.252	6,363,684	-0.13(-1.59%)
Jan 17, 2024	8.368	8.393	8.269	8.385	5,365,531	-0.14(-1.66%)
Jan 16, 2024	8.368	8.626	8.269	8.526	6,032,729	+0.04(+0.49%)
Jan 12, 2024	8.560	8.693	8.418	8.485	7,992,522	-0.29(-3.32%)
Jan 11, 2024	8.909	8.926	8.701	8.776	6,892,464	-0.25(-2.76%)
Jan 10, 2024	9.059	9.084	8.926	9.026	5,258,454	-0.03(-0.37%)
Jan 09, 2024	9.159	9.192	8.942	9.059	5,646,172	-0.17(-1.89%)
Jan 08, 2024	9.084	9.246	9.059	9.234	4,215,381	+0.12(+1.28%)
Jan 05, 2024	9.100	9.192	9.017	9.117	7,974,731	+0.01(+0.15%)
Jan 04, 2024	9.151	9.281	9.103	9.103	8,290,948	-0.02(-0.26%)
Jan 03, 2024	9.373	9.396	9.048	9.127	9,661,888	-0.36(-3.76%)
Jan 02, 2024	9.539	9.562	9.333	9.483	7,308,823	+0.04(+0.42%)
Dec 29, 2023	9.681	9.681	9.380	9.444	7,519,703	-0.15(-1.57%)
Dec 28, 2023	9.895	9.900	9.570	9.594	5,344,392	-0.22(-2.26%)
Dec 27, 2023	9.713	9.840	9.713	9.816	4,017,054	+0.15(+1.56%)
Dec 26, 2023	9.562	9.689	9.523	9.665	4,683,737	+0.14(+1.50%)
Dec 22, 2023	9.610	9.673	9.476	9.523	4,625,056	-0.02(-0.17%)
Dec 21, 2023	9.452	9.547	9.325	9.539	4,884,314	+0.26(+2.82%)
Dec 20, 2023	9.570	9.657	9.262	9.278	5,354,660	-0.28(-2.98%)
Dec 19, 2023	9.444	9.594	9.444	9.562	3,921,548	+0.16(+1.68%)
Dec 18, 2023	9.412	9.562	9.380	9.404	6,083,120	+0.01(+0.08%)
Dec 15, 2023	9.317	9.420	9.262	9.396	4,399,759	+0.10(+1.11%)
Dec 14, 2023	9.024	9.333	9.016	9.293	7,725,123	+0.34(+3.80%)
Dec 13, 2023	8.803	8.988	8.557	8.953	8,247,088	+0.07(+0.80%)
Dec 12, 2023	8.905	8.913	8.755	8.882	5,275,159	-0.06(-0.62%)
Dec 11, 2023	9.016	9.024	8.866	8.937	13,552,015	-0.11(-1.22%)
Dec 08, 2023	8.905	9.064	8.874	9.048	6,986,644	+0.09(+1.06%)
Dec 07, 2023	8.905	8.969	8.771	8.953	6,291,189	+0.11(+1.29%)
Dec 06, 2023	8.929	8.989	8.832	8.839	8,936,436	+0.03(+0.34%)
Dec 05, 2023	8.659	8.966	8.651	8.809	6,060,061	+0.11(+1.30%)
Dec 04, 2023	8.704	8.783	8.614	8.696	8,445,685	-0.04(-0.43%)
Dec 01, 2023	8.591	8.815	8.524	8.734	6,998,713	-0.03(-0.34%)
Nov 30, 2023	8.862	8.869	8.666	8.764	6,969,255	-0.05(-0.51%)
Nov 29, 2023	8.899	8.922	8.794	8.809	4,645,160	-0.02(-0.26%)
Nov 28, 2023	8.629	8.847	8.554	8.832	5,106,099	+0.23(+2.71%)
Nov 27, 2023	8.606	8.651	8.464	8.599	6,813,247	+0.05(+0.53%)
Nov 24, 2023	8.524	8.629	8.474	8.554	4,759,325	+0.04(+0.44%)
Nov 22, 2023	8.771	8.809	8.419	8.516	5,491,845	-0.21(-2.41%)
Nov 21, 2023	8.501	8.786	8.471	8.726	6,628,835	+0.20(+2.38%)
Nov 20, 2023	8.486	8.584	8.373	8.524	6,539,014	+0.04(+0.44%)
Nov 17, 2023	8.419	8.569	8.231	8.486	9,318,366	+0.04(+0.44%)
Nov 16, 2023	8.636	8.651	8.366	8.449	8,002,636	-0.29(-3.27%)
Nov 15, 2023	8.741	8.779	8.711	8.734	5,265,488	-0.03(-0.34%)
Nov 14, 2023	8.779	8.817	8.719	8.764	3,209,165	+0.11(+1.30%)
Nov 13, 2023	8.539	8.681	8.426	8.651	3,270,911	+0.17(+2.04%)
Nov 10, 2023	8.403	8.546	8.220	8.479	7,819,708	+0.09(+1.07%)
Nov 09, 2023	8.764	8.779	8.253	8.388	5,683,806	-0.44(-4.94%)
Nov 08, 2023	8.832	8.847	8.666	8.824	4,630,214	+0.03(+0.38%)
Nov 07, 2023	8.719	8.798	8.590	8.791	5,894,684	+0.09(+1.07%)
Nov 06, 2023	8.826	8.841	8.547	8.698	5,110,254	+0.01(+0.08%)
Nov 03, 2023	8.690	8.712	8.633	8.690	3,990,704	+0.11(+1.25%)
Nov 02, 2023	8.433	8.590	8.361	8.583	4,840,752	+0.44(+5.45%)
Nov 01, 2023	8.082	8.140	7.839	8.140	4,437,369	+0.19(+2.43%)
Oct 31, 2023	7.739	8.001	7.682	7.947	3,896,161	+0.13(+1.65%)
Oct 30, 2023	8.233	8.261	7.703	7.818	5,907,281	-0.31(-3.87%)
Oct 27, 2023	8.225	8.290	8.090	8.133	3,212,331	+0.08(+0.98%)
Oct 26, 2023	8.290	8.397	8.022	8.054	4,130,392	-0.25(-3.01%)
Oct 25, 2023	8.426	8.562	8.304	8.304	3,864,453	-0.14(-1.61%)
Oct 24, 2023	8.433	8.576	8.344	8.440	3,805,999	+0.18(+2.16%)
Oct 23, 2023	8.168	8.419	7.911	8.261	6,654,342	+0.01(+0.17%)
Oct 20, 2023	8.440	8.476	8.190	8.247	6,667,859	-0.29(-3.43%)
Oct 19, 2023	8.848	8.926	8.404	8.540	14,257,168	-0.84(-8.92%)
Oct 18, 2023	9.735	9.785	9.356	9.377	6,022,116	-0.41(-4.24%)
Oct 17, 2023	9.670	9.863	9.534	9.792	3,703,606	+0.01(+0.07%)
Oct 16, 2023	9.656	9.813	9.592	9.785	3,379,804	+0.16(+1.63%)
Oct 13, 2023	9.935	9.942	9.599	9.627	4,299,704	-0.29(-2.89%)
Oct 12, 2023	10.01	10.07	9.828	9.914	3,497,742	-0.08(-0.79%)
Oct 11, 2023	10.01	10.09	9.921	9.992	3,081,212	+0.01(+0.07%)
Oct 10, 2023	9.842	10.06	9.821	9.985	3,284,329	+0.12(+1.23%)
Oct 09, 2023	9.720	9.904	9.613	9.863	5,723,658	-0.04(-0.43%)
Oct 06, 2023	9.649	9.910	9.524	9.906	5,791,833	+0.08(+0.78%)
Oct 05, 2023	9.830	9.871	9.699	9.830	5,732,807	+0.00(+0.00%)
Oct 04, 2023	9.439	9.830	9.425	9.830	5,643,066	+0.47(+4.99%)
Oct 03, 2023	9.445	9.466	9.281	9.363	3,981,780	-0.14(-1.52%)
Oct 02, 2023	9.308	9.576	9.205	9.507	4,977,879	+0.12(+1.24%)
Sep 29, 2023	9.363	9.507	9.281	9.391	3,449,753	+0.13(+1.41%)
Sep 28, 2023	9.034	9.281	8.979	9.260	3,456,226	+0.21(+2.35%)
Sep 27, 2023	9.178	9.180	8.824	9.047	5,575,933	-0.08(-0.90%)
Sep 26, 2023	9.116	9.301	9.061	9.130	3,166,588	-0.10(-1.04%)
Sep 25, 2023	9.075	9.226	9.123	9.226	4,225,189	+0.08(+0.90%)
Sep 22, 2023	9.624	9.624	9.123	9.143	6,458,876	-0.39(-4.10%)
Sep 21, 2023	9.596	9.696	9.476	9.535	5,602,993	-0.21(-2.18%)
Sep 20, 2023	9.899	10.13	9.741	9.748	3,995,127	-0.13(-1.32%)
Sep 19, 2023	9.816	9.919	9.693	9.878	3,991,758	+0.04(+0.42%)
Sep 18, 2023	10.05	10.06	9.775	9.837	4,388,876	-0.28(-2.78%)
Sep 15, 2023	10.16	10.18	10.01	10.12	2,249,067	-0.03(-0.27%)
Sep 14, 2023	10.10	10.15	10.07	10.15	1,973,719	+0.08(+0.82%)
Sep 13, 2023	10.03	10.08	9.988	10.06	2,284,148	+0.11(+1.10%)
Sep 12, 2023	9.988	10.12	9.920	9.953	3,539,036	-0.08(-0.82%)
Sep 11, 2023	9.967	10.05	9.857	10.04	5,243,755	+0.39(+4.06%)
Sep 08, 2023	9.706	9.734	9.583	9.645	6,757,997	-0.04(-0.39%)
Sep 07, 2023	9.590	9.682	9.524	9.682	4,709,005	+0.02(+0.20%)
Sep 06, 2023	9.682	9.696	9.537	9.663	4,354,022	-0.03(-0.27%)
Sep 05, 2023	9.518	9.702	9.511	9.689	5,788,817	+0.19(+2.01%)
Sep 01, 2023	9.669	9.676	9.438	9.498	5,769,761	-0.14(-1.44%)
Aug 31, 2023	9.623	9.656	9.590	9.636	3,459,258	+0.04(+0.41%)
Aug 30, 2023	9.590	9.636	9.531	9.597	3,805,454	+0.01(+0.07%)
Aug 29, 2023	9.504	9.597	9.473	9.590	4,774,593	+0.10(+1.04%)
Aug 28, 2023	9.537	9.537	9.445	9.491	4,143,593	+0.05(+0.49%)
Aug 25, 2023	9.320	9.465	9.320	9.445	2,728,528	+0.13(+1.42%)
Aug 24, 2023	9.458	9.458	9.260	9.313	2,499,347	-0.07(-0.77%)
Aug 23, 2023	9.261	9.406	9.247	9.386	2,567,012	+0.09(+0.99%)
Aug 22, 2023	9.366	9.465	9.228	9.293	3,446,519	+0.02(+0.21%)
Aug 21, 2023	8.997	9.280	8.990	9.274	5,263,588	+0.46(+5.24%)
Aug 18, 2023	8.760	8.872	8.677	8.812	4,325,707	-0.15(-1.69%)
Aug 17, 2023	9.241	9.274	8.944	8.964	4,112,804	-0.26(-2.86%)
Aug 16, 2023	9.359	9.557	9.213	9.228	4,428,404	-0.30(-3.18%)
Aug 15, 2023	9.748	9.801	9.504	9.531	3,884,915	-0.23(-2.36%)
Aug 14, 2023	9.597	9.801	9.537	9.761	4,011,070	-0.11(-1.07%)
Aug 11, 2023	9.847	9.906	9.702	9.867	2,461,599	-0.07(-0.73%)
Aug 10, 2023	9.939	10.18	9.860	9.939	2,398,313	+0.11(+1.14%)
Aug 09, 2023	10.17	10.17	9.808	9.827	2,717,596	-0.29(-2.87%)
Aug 08, 2023	9.992	10.13	9.926	10.12	2,011,132	-0.07(-0.65%)
Aug 07, 2023	10.17	10.23	9.825	10.18	3,404,025	-0.09(-0.83%)
Aug 04, 2023	10.53	10.62	10.19	10.27	4,209,664	-0.16(-1.52%)
Aug 03, 2023	10.15	10.46	10.15	10.43	4,286,906	+0.21(+2.02%)
Aug 02, 2023	10.29	10.41	10.06	10.22	3,734,856	-0.27(-2.57%)
Aug 01, 2023	10.68	10.68	10.44	10.49	2,764,551	-0.19(-1.76%)
Jul 31, 2023	10.69	10.70	10.55	10.68	2,541,332	+0.06(+0.53%)
Jul 28, 2023	10.40	10.65	10.33	10.62	1,529,802	+0.34(+3.35%)
Jul 27, 2023	10.72	10.73	10.21	10.28	2,610,107	-0.31(-2.90%)
Jul 26, 2023	10.54	10.68	10.46	10.58	1,578,363	-0.01(-0.12%)
Jul 25, 2023	10.82	10.83	10.57	10.60	1,385,270	-0.10(-0.94%)
Jul 24, 2023	10.24	10.71	10.18	10.70	2,101,460	+0.35(+3.39%)
Jul 21, 2023	10.64	10.65	10.21	10.35	2,676,089	-0.18(-1.67%)
Jul 20, 2023	11.03	11.12	10.39	10.52	4,348,672	-0.82(-7.23%)
Jul 19, 2023	11.48	11.57	11.28	11.34	1,592,264	-0.08(-0.66%)
Jul 18, 2023	11.32	11.42	11.18	11.42	1,791,305	+0.12(+1.05%)
Jul 17, 2023	11.21	11.32	11.12	11.30	2,479,573	+0.27(+2.44%)
Jul 14, 2023	10.90	11.15	10.83	11.03	1,183,873	+0.13(+1.21%)
Jul 13, 2023	10.81	10.93	10.61	10.90	1,193,153	+0.26(+2.47%)
Jul 12, 2023	10.77	10.77	10.62	10.63	1,057,200	+0.10(+0.95%)
Jul 11, 2023	10.58	10.62	10.45	10.53	1,165,944	-0.03(-0.24%)
Jul 10, 2023	10.74	10.87	10.40	10.56	1,626,844	-0.14(-1.35%)
Jul 07, 2023	10.82	10.90	10.65	10.70	1,991,465	-0.06(-0.55%)
Jul 06, 2023	10.80	10.80	10.60	10.76	3,221,014	-0.07(-0.65%)
Jul 05, 2023	10.77	10.89	10.68	10.83	2,138,998	+0.11(+0.99%)
Jul 03, 2023	10.61	10.78	10.59	10.73	2,065,442	+0.61(+6.06%)
Jun 30, 2023	10.10	10.18	10.03	10.11	1,316,165	+0.18(+1.78%)
Jun 29, 2023	9.936	10.01	9.782	9.936	892,963	+0.05(+0.48%)
Jun 28, 2023	9.682	9.965	9.623	9.889	823,185	+0.27(+2.82%)
Jun 27, 2023	9.334	9.635	9.317	9.617	889,437	+0.31(+3.36%)
Jun 26, 2023	9.700	9.877	9.281	9.305	1,521,785	-0.51(-5.23%)
Jun 23, 2023	9.936	10.01	9.676	9.818	843,970	-0.29(-2.86%)
Jun 22, 2023	9.600	10.11	9.529	10.11	910,810	+0.18(+1.84%)
Jun 21, 2023	10.36	10.38	9.867	9.924	1,535,527	-0.42(-4.05%)
Jun 20, 2023	9.965	10.34	9.936	10.34	1,357,321	+0.47(+4.78%)
Jun 16, 2023	9.765	9.953	9.710	9.871	957,959	+0.20(+2.08%)
Jun 15, 2023	9.452	9.729	9.452	9.670	738,033	+2.21(+29.67%)
May 08, 2023	7.485	7.485	7.407	7.457	342,330	+0.04(+0.52%)
May 05, 2023	7.285	7.430	7.263	7.418	488,325	+0.23(+3.16%)
May 04, 2023	7.137	7.229	7.121	7.191	597,681	+0.02(+0.30%)
May 03, 2023	7.127	7.288	7.121	7.170	823,961	+0.03(+0.38%)
May 02, 2023	7.159	7.309	7.078	7.143	737,176	-0.03(-0.45%)
May 01, 2023	7.223	7.223	7.078	7.175	947,690	+0.01(+0.07%)
Apr 28, 2023	7.062	7.180	6.923	7.170	365,455	+0.12(+1.67%)
Apr 27, 2023	6.757	7.052	6.719	7.052	175,379	+0.26(+3.87%)
Apr 26, 2023	7.121	7.121	6.757	6.789	520,317	-0.32(-4.52%)
Apr 25, 2023	7.078	7.181	7.009	7.111	427,382	+0.10(+1.38%)
Apr 24, 2023	7.304	7.357	6.923	7.014	740,122	-0.21(-2.90%)
Apr 21, 2023	7.202	7.255	7.068	7.223	423,419	+0.11(+1.51%)
Apr 20, 2023	7.352	7.454	7.014	7.116	1,364,665	-0.76(-9.60%)
Apr 19, 2023	7.877	7.958	7.781	7.872	431,701	-0.17(-2.13%)
Apr 18, 2023	8.129	8.135	7.995	8.044	366,040	-0.09(-1.06%)
Apr 17, 2023	8.113	8.178	7.974	8.129	479,854	+0.11(+1.34%)
Apr 14, 2023	8.049	8.065	7.931	8.022	226,535	-0.08(-0.99%)
Apr 13, 2023	7.958	8.103	7.845	8.103	249,487	+0.21(+2.72%)
Apr 12, 2023	8.221	8.221	7.797	7.888	290,824	-0.16(-2.00%)
Apr 11, 2023	8.119	8.124	8.044	8.049	207,480	+0.07(+0.87%)
Apr 10, 2023	7.888	7.998	7.706	7.979	371,355	+0.01(+0.13%)
Apr 06, 2023	7.974	8.033	7.776	7.969	455,682	-0.03(-0.41%)
Apr 05, 2023	8.271	8.271	7.935	8.001	710,374	-0.30(-3.67%)
Apr 04, 2023	8.535	8.550	8.215	8.306	303,691	-0.05(-0.61%)
Apr 03, 2023	8.637	8.637	8.271	8.357	613,028	-0.41(-4.64%)
Mar 31, 2023	8.479	8.835	8.479	8.764	260,731	+0.30(+3.54%)
Mar 30, 2023	8.484	8.570	8.454	8.464	240,120	+0.08(+0.97%)
Mar 29, 2023	8.377	8.478	8.281	8.383	271,384	+0.15(+1.85%)
Mar 28, 2023	8.362	8.382	8.123	8.230	217,547	-0.08(-0.92%)
Mar 27, 2023	8.423	8.497	8.281	8.306	251,033	+0.09(+1.11%)
Mar 24, 2023	8.281	8.306	8.154	8.215	140,812	+0.01(+0.06%)
Mar 23, 2023	8.347	8.347	8.164	8.210	154,490	+0.00(+0.00%)
Mar 22, 2023	8.352	8.382	8.205	8.210	179,837	-0.05(-0.55%)
Mar 21, 2023	8.159	8.286	8.052	8.256	190,535	+0.29(+3.70%)
Mar 20, 2023	7.808	8.042	7.722	7.961	269,729	+0.16(+2.02%)
Mar 17, 2023	8.017	8.032	7.718	7.803	141,217	-0.14(-1.73%)
Mar 16, 2023	7.854	8.017	7.735	7.941	134,011	+0.18(+2.29%)
Mar 15, 2023	7.920	7.854	7.660	7.763	110,603	-0.05(-0.59%)
Mar 14, 2023	7.697	7.869	7.651	7.808	109,286	+0.29(+3.85%)
Mar 13, 2023	7.366	7.661	7.163	7.519	142,276	+0.08(+1.02%)
Mar 10, 2023	7.570	7.628	7.209	7.443	114,931	+0.02(+0.30%)
Mar 09, 2023	7.819	7.915	7.407	7.421	126,619	-0.41(-5.27%)
Mar 08, 2023	7.946	7.966	7.783	7.833	109,264	-0.16(-2.00%)
Mar 07, 2023	8.192	8.257	7.928	7.994	105,286	-0.25(-2.99%)
Mar 06, 2023	8.591	8.591	8.174	8.240	120,590	-0.11(-1.27%)
Mar 03, 2023	8.149	8.466	8.149	8.347	76,792	+0.32(+3.95%)
Mar 02, 2023	8.139	8.144	7.870	8.030	135,785	-0.49(-5.72%)

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: TSLY )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: TSLY )

Historical Prices

Sections

Services

Poteau Daily News