Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	30.53	30.59	30.51	30.55	6,844	-0.00(-0.00%)
May 21, 2024	30.51	30.57	30.51	30.55	1,848	+0.01(+0.02%)
May 20, 2024	30.57	30.59	30.50	30.54	83,474	+0.00(+0.00%)
May 17, 2024	30.50	30.54	30.49	30.54	2,128	+0.02(+0.05%)
May 16, 2024	30.47	30.53	30.47	30.52	1,555	+0.00(+0.01%)
May 15, 2024	30.52	30.54	30.47	30.52	10,440	+0.01(+0.05%)
May 14, 2024	30.50	30.51	30.47	30.50	7,976	+0.01(+0.04%)
May 13, 2024	30.47	30.49	30.41	30.49	32,310	-0.01(-0.02%)
May 10, 2024	30.51	30.54	30.50	30.50	2,066	+0.01(+0.03%)
May 09, 2024	30.44	30.52	30.36	30.49	6,612	+0.03(+0.09%)
May 08, 2024	30.47	30.47	30.44	30.46	10,104	-0.01(-0.02%)
May 07, 2024	30.47	30.49	30.47	30.47	3,683	+0.01(+0.03%)
May 06, 2024	30.44	30.49	30.43	30.46	100,937	+0.03(+0.10%)
May 03, 2024	30.41	30.49	30.41	30.43	8,384	+0.02(+0.07%)
May 02, 2024	30.42	30.44	30.37	30.41	12,025	+0.01(+0.03%)
May 01, 2024	30.41	30.41	30.40	30.40	290	-0.18(-0.60%)
Apr 30, 2024	30.56	30.62	30.56	30.58	7,243	-0.01(-0.02%)
Apr 29, 2024	30.55	30.60	30.55	30.59	2,084	-0.02(-0.06%)
Apr 26, 2024	30.60	30.61	30.55	30.61	6,672	+0.06(+0.20%)
Apr 25, 2024	30.57	30.58	30.49	30.54	6,066	-0.01(-0.02%)
Apr 24, 2024	30.55	30.59	30.51	30.55	17,741	-0.03(-0.09%)
Apr 23, 2024	30.51	30.58	30.51	30.58	3,375	+0.04(+0.12%)
Apr 22, 2024	30.54	30.54	30.47	30.54	4,184	+0.07(+0.23%)
Apr 19, 2024	30.44	30.48	30.44	30.47	3,591	+0.03(+0.10%)
Apr 18, 2024	30.48	30.48	30.44	30.44	4,361	-0.01(-0.04%)
Apr 17, 2024	30.48	30.50	30.42	30.45	4,433	-0.02(-0.06%)
Apr 16, 2024	30.42	30.47	30.42	30.47	321	+0.02(+0.07%)
Apr 15, 2024	30.52	30.53	30.44	30.45	2,741	-0.02(-0.07%)
Apr 12, 2024	30.50	30.50	30.45	30.47	4,971	+0.00(+0.00%)
Apr 11, 2024	30.43	30.52	30.43	30.47	12,390	+0.01(+0.03%)
Apr 10, 2024	30.49	30.50	30.45	30.46	6,184	-0.04(-0.12%)
Apr 09, 2024	30.49	30.53	30.46	30.50	16,244	+0.01(+0.03%)
Apr 08, 2024	30.43	30.53	30.43	30.49	10,882	+0.02(+0.06%)
Apr 05, 2024	30.48	30.50	30.47	30.47	4,427	+0.00(+0.02%)
Apr 04, 2024	30.45	30.52	30.45	30.47	12,085	-0.01(-0.04%)
Apr 03, 2024	30.49	30.51	30.48	30.48	17,325	+0.01(+0.02%)
Apr 02, 2024	30.43	30.50	30.43	30.47	3,219	-0.01(-0.03%)
Apr 01, 2024	31.63	31.63	30.45	30.48	4,370	-0.20(-0.65%)
Mar 28, 2024	30.66	30.68	30.62	30.68	28,832	+0.03(+0.10%)
Mar 27, 2024	30.58	30.67	30.58	30.65	17,691	+0.01(+0.02%)
Mar 26, 2024	30.65	30.69	30.61	30.65	19,764	+0.05(+0.15%)
Mar 25, 2024	30.64	30.66	30.60	30.60	8,601	-0.06(-0.20%)
Mar 22, 2024	30.64	30.68	30.60	30.66	20,857	+0.01(+0.03%)
Mar 21, 2024	30.69	30.69	30.62	30.65	8,785	-0.01(-0.03%)
Mar 20, 2024	30.57	30.66	30.57	30.66	18,397	+0.06(+0.20%)
Mar 19, 2024	30.61	30.62	30.55	30.60	16,094	+0.02(+0.07%)
Mar 18, 2024	30.62	30.62	30.55	30.58	51,451	+0.02(+0.06%)
Mar 15, 2024	30.60	30.60	30.55	30.56	8,067	-0.00(-0.00%)
Mar 14, 2024	30.61	30.61	30.53	30.56	8,246	-0.01(-0.03%)
Mar 13, 2024	30.57	30.61	30.54	30.57	6,188	-0.01(-0.02%)
Mar 12, 2024	30.60	30.60	30.52	30.58	12,503	+0.03(+0.11%)
Mar 11, 2024	30.56	30.58	30.50	30.54	11,611	-0.03(-0.10%)
Mar 08, 2024	30.59	30.59	30.51	30.57	7,804	+0.02(+0.06%)
Mar 07, 2024	30.56	30.57	30.51	30.55	3,746	+0.02(+0.07%)
Mar 06, 2024	30.57	30.57	30.49	30.53	18,121	+0.01(+0.03%)
Mar 05, 2024	30.55	30.57	30.51	30.52	12,168	-0.04(-0.14%)
Mar 04, 2024	30.54	30.57	30.51	30.56	66,407	+0.02(+0.07%)
Mar 01, 2024	30.53	30.57	30.53	30.54	58,358	-0.19(-0.62%)
Feb 29, 2024	30.73	30.73	30.71	30.73	57,832	+0.01(+0.03%)
Feb 28, 2024	30.65	30.72	30.65	30.72	18,294	+0.04(+0.13%)
Feb 27, 2024	30.72	30.72	30.64	30.68	6,858	+0.04(+0.13%)
Feb 26, 2024	30.67	30.70	30.63	30.64	18,302	-0.03(-0.10%)
Feb 23, 2024	30.67	30.71	30.63	30.67	13,096	-0.00(-0.00%)
Feb 22, 2024	30.65	30.69	30.62	30.67	1,503	+0.06(+0.20%)
Feb 21, 2024	30.62	30.62	30.61	30.61	160	-0.02(-0.07%)
Feb 20, 2024	30.57	30.64	30.57	30.63	196,550	+0.03(+0.08%)
Feb 16, 2024	30.65	30.65	30.60	30.60	999	+0.00(+0.02%)
Feb 15, 2024	30.64	30.64	30.57	30.60	12,297	+0.02(+0.05%)
Feb 14, 2024	30.59	30.61	30.55	30.58	13,142	+0.07(+0.24%)
Feb 13, 2024	30.57	30.61	30.51	30.51	43,311	-0.12(-0.40%)
Feb 12, 2024	30.60	30.66	30.57	30.63	13,753	+0.02(+0.07%)
Feb 09, 2024	30.60	30.64	30.58	30.61	13,466	+0.01(+0.03%)
Feb 08, 2024	30.61	30.61	30.57	30.60	67,382	+0.00(+0.00%)
Feb 07, 2024	30.57	30.62	30.50	30.60	35,903	+0.03(+0.10%)
Feb 06, 2024	30.61	30.61	30.51	30.57	79,189	+0.01(+0.03%)
Feb 05, 2024	30.58	30.58	30.49	30.56	10,946	-0.00(-0.00%)
Feb 02, 2024	30.51	30.59	30.51	30.56	36,381	+0.01(+0.03%)
Feb 01, 2024	30.56	30.59	30.23	30.55	19,665	-0.15(-0.47%)
Jan 31, 2024	30.69	30.77	30.66	30.70	8,067	-0.04(-0.13%)
Jan 30, 2024	30.76	30.76	30.73	30.73	5,289	+0.03(+0.11%)
Jan 29, 2024	30.77	30.77	30.70	30.70	8,462	+0.01(+0.03%)
Jan 26, 2024	30.76	30.76	30.64	30.69	1,879	+0.02(+0.07%)
Jan 25, 2024	30.72	30.76	30.67	30.67	40,279	+0.00(+0.00%)
Jan 24, 2024	30.71	30.76	30.67	30.67	6,245	-0.04(-0.13%)
Jan 23, 2024	30.71	30.74	30.69	30.71	12,367	+0.06(+0.20%)
Jan 22, 2024	30.72	30.72	30.65	30.65	3,535	+0.01(+0.03%)
Jan 19, 2024	30.70	30.70	30.62	30.64	9,702	+0.05(+0.16%)
Jan 18, 2024	30.64	30.67	30.57	30.59	9,614	+0.04(+0.13%)
Jan 17, 2024	30.59	30.62	30.55	30.55	6,011	-0.04(-0.13%)
Jan 16, 2024	30.68	30.68	30.59	30.59	15,567	-0.03(-0.10%)
Jan 12, 2024	30.62	30.69	30.62	30.62	4,405	-0.00(-0.00%)
Jan 11, 2024	30.56	30.64	30.56	30.62	5,527	+0.02(+0.07%)
Jan 10, 2024	30.60	30.63	30.56	30.60	3,115	+0.05(+0.16%)
Jan 09, 2024	30.60	30.60	30.54	30.55	14,879	-0.05(-0.16%)
Jan 08, 2024	30.55	30.60	30.54	30.60	5,377	+0.09(+0.28%)
Jan 05, 2024	30.54	30.56	30.49	30.51	3,537	+0.03(+0.11%)
Jan 04, 2024	30.50	30.52	30.45	30.48	9,985	-0.03(-0.10%)
Jan 03, 2024	30.59	30.59	30.45	30.51	97,621	-0.02(-0.07%)
Jan 02, 2024	30.65	30.65	30.46	30.53	84,652	-0.20(-0.65%)
Dec 29, 2023	30.69	30.75	30.69	30.73	12,587	+0.02(+0.07%)
Dec 28, 2023	30.70	30.73	30.70	30.71	6,975	-0.01(-0.02%)
Dec 27, 2023	30.70	30.71	30.64	30.71	3,913	+0.04(+0.14%)
Dec 26, 2023	30.68	30.71	30.62	30.67	9,280	+0.02(+0.05%)
Dec 22, 2023	30.65	30.69	30.62	30.65	23,405	+0.00(+0.01%)
Dec 21, 2023	30.65	30.65	30.57	30.65	18,589	+0.05(+0.16%)
Dec 20, 2023	30.64	30.68	30.59	30.60	19,312	-0.03(-0.10%)
Dec 19, 2023	30.65	30.67	30.59	30.63	5,008	-0.02(-0.06%)
Dec 18, 2023	30.68	30.68	30.61	30.65	10,067	+0.03(+0.10%)
Dec 15, 2023	30.67	30.67	30.59	30.62	7,165	-0.03(-0.10%)
Dec 14, 2023	30.58	30.66	30.58	30.65	11,646	+0.01(+0.03%)
Dec 13, 2023	30.58	30.64	30.50	30.64	19,805	+0.11(+0.36%)
Dec 12, 2023	30.54	30.59	30.47	30.53	18,334	+0.02(+0.08%)
Dec 11, 2023	30.48	30.57	30.48	30.51	4,011	+0.02(+0.06%)
Dec 08, 2023	30.51	30.57	30.44	30.49	8,379	+0.02(+0.07%)
Dec 07, 2023	30.39	30.52	30.39	30.47	21,160	+0.05(+0.15%)
Dec 06, 2023	30.50	30.59	30.40	30.42	7,919	-0.02(-0.06%)
Dec 05, 2023	30.46	30.48	30.41	30.44	14,129	+0.01(+0.03%)
Dec 04, 2023	30.37	30.47	30.37	30.43	9,962	-0.04(-0.15%)
Dec 01, 2023	30.48	30.51	30.41	30.48	17,472	-0.11(-0.37%)
Nov 30, 2023	30.62	30.63	30.52	30.59	7,066	+0.02(+0.08%)
Nov 29, 2023	30.62	30.75	30.56	30.57	179,323	-0.03(-0.11%)
Nov 28, 2023	30.58	30.66	30.51	30.60	17,577	+0.08(+0.26%)
Nov 27, 2023	30.58	30.86	30.52	30.52	14,224	-0.06(-0.20%)
Nov 24, 2023	30.57	30.59	30.51	30.58	13,665	+0.02(+0.07%)
Nov 22, 2023	30.63	30.66	30.49	30.56	26,264	+0.01(+0.03%)
Nov 21, 2023	30.53	30.58	30.48	30.55	16,465	+0.01(+0.03%)
Nov 20, 2023	30.49	30.55	30.47	30.54	11,613	+0.02(+0.07%)
Nov 17, 2023	30.46	30.52	30.44	30.52	19,382	+0.03(+0.10%)
Nov 16, 2023	30.51	30.51	30.40	30.49	20,618	+0.07(+0.23%)
Nov 15, 2023	30.48	30.51	30.42	30.42	18,634	-0.06(-0.20%)
Nov 14, 2023	30.48	30.48	30.41	30.48	22,129	+0.15(+0.51%)
Nov 13, 2023	30.32	30.36	30.28	30.33	6,911	-0.03(-0.11%)
Nov 10, 2023	30.23	30.37	30.22	30.36	12,262	+0.12(+0.40%)
Nov 09, 2023	30.27	30.33	30.23	30.24	27,431	-0.04(-0.13%)
Nov 08, 2023	30.28	30.31	30.22	30.28	12,887	+0.02(+0.06%)
Nov 07, 2023	30.27	30.30	30.22	30.26	29,705	+0.01(+0.04%)
Nov 06, 2023	30.19	30.26	30.18	30.25	14,328	+0.02(+0.07%)
Nov 03, 2023	30.19	30.25	30.18	30.23	23,373	+0.10(+0.33%)
Nov 02, 2023	30.06	30.14	30.00	30.13	18,425	+0.14(+0.47%)
Nov 01, 2023	29.92	30.03	29.90	29.99	26,625	-0.03(-0.08%)
Oct 31, 2023	29.98	30.06	29.91	30.02	88,234	+0.08(+0.25%)
Oct 30, 2023	29.86	29.98	29.84	29.94	38,477	+0.15(+0.50%)
Oct 27, 2023	29.86	29.86	29.79	29.79	6,019	-0.03(-0.12%)
Oct 26, 2023	29.88	29.92	29.79	29.82	26,067	-0.08(-0.25%)
Oct 25, 2023	30.01	30.01	29.85	29.90	36,076	-0.15(-0.50%)
Oct 24, 2023	29.94	30.06	29.94	30.05	42,850	+0.08(+0.27%)
Oct 23, 2023	29.95	30.03	29.93	29.97	14,222	+0.06(+0.22%)
Oct 20, 2023	30.01	30.04	29.89	29.91	103,810	-0.07(-0.25%)
Oct 19, 2023	30.09	30.10	29.98	29.98	9,108	-0.06(-0.18%)
Oct 18, 2023	30.11	30.13	30.03	30.03	17,430	-0.09(-0.28%)
Oct 17, 2023	30.16	30.22	30.11	30.12	18,834	-0.09(-0.30%)
Oct 16, 2023	30.18	30.22	30.14	30.21	7,504	+0.14(+0.48%)
Oct 13, 2023	30.20	30.20	30.04	30.07	71,427	-0.08(-0.27%)
Oct 12, 2023	30.20	30.43	30.12	30.15	79,171	-0.03(-0.10%)
Oct 11, 2023	30.20	30.20	30.10	30.18	75,277	+0.03(+0.10%)
Oct 10, 2023	30.14	30.22	30.13	30.15	19,007	+0.07(+0.24%)
Oct 09, 2023	30.05	30.11	29.97	30.08	9,623	+0.03(+0.10%)
Oct 06, 2023	29.94	30.10	29.88	30.05	13,522	+0.12(+0.40%)
Oct 05, 2023	29.94	29.97	29.88	29.93	8,131	-0.01(-0.03%)
Oct 04, 2023	29.92	29.95	29.86	29.93	18,382	+0.05(+0.18%)
Oct 03, 2023	29.91	29.91	29.81	29.88	13,159	-0.09(-0.29%)
Oct 02, 2023	30.02	30.03	29.96	29.97	11,133	-0.04(-0.14%)
Sep 29, 2023	30.07	30.09	30.00	30.01	14,467	+0.02(+0.08%)
Sep 28, 2023	29.98	30.03	29.91	29.99	5,700	+0.04(+0.12%)
Sep 27, 2023	29.91	29.99	29.86	29.95	50,158	+0.07(+0.22%)
Sep 26, 2023	29.95	29.95	29.88	29.88	10,407	-0.16(-0.55%)
Sep 25, 2023	30.00	30.07	29.99	30.05	35,856	+0.05(+0.17%)
Sep 22, 2023	30.09	30.09	29.98	30.00	20,410	-0.03(-0.09%)
Sep 21, 2023	29.98	30.14	29.98	30.03	13,510	-0.09(-0.30%)
Sep 20, 2023	30.23	30.23	30.11	30.11	19,334	-0.10(-0.32%)
Sep 19, 2023	30.15	30.22	30.12	30.21	20,647	+0.04(+0.12%)

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: XISE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: XISE )

Historical Prices

Sections

Services

Poteau Daily News