Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.17	44.17	44.01	44.11	1,402	+0.44(+1.02%)
Apr 25, 2024	43.28	43.66	43.27	43.66	7,314	-0.22(-0.50%)
Apr 24, 2024	43.85	43.89	43.84	43.88	2,501	+0.05(+0.11%)
Apr 23, 2024	43.84	43.84	43.84	43.84	23	+0.55(+1.26%)
Apr 22, 2024	43.29	43.29	43.29	43.29	13	+0.36(+0.84%)
Apr 19, 2024	43.19	43.19	42.93	42.93	228	-0.35(-0.82%)
Apr 18, 2024	43.28	43.28	43.28	43.28	25	-0.14(-0.33%)
Apr 17, 2024	43.43	43.43	43.43	43.43	0	-0.26(-0.59%)
Apr 16, 2024	43.66	43.68	43.66	43.68	688	-0.08(-0.19%)
Apr 15, 2024	43.77	43.77	43.77	43.77	21	-0.51(-1.16%)
Apr 12, 2024	44.28	44.28	44.28	44.28	100	-0.71(-1.57%)
Apr 11, 2024	44.99	44.99	44.99	44.99	44	+0.31(+0.70%)
Apr 10, 2024	44.67	44.67	44.67	44.67	14	-0.36(-0.80%)
Apr 09, 2024	44.93	45.03	44.93	45.03	375	+0.04(+0.09%)
Apr 08, 2024	44.99	44.99	44.99	44.99	233	-0.05(-0.11%)
Apr 05, 2024	45.04	45.04	45.04	45.04	100	+0.48(+1.08%)
Apr 04, 2024	44.63	44.63	44.56	44.56	2,075	-0.53(-1.17%)
Apr 03, 2024	45.09	45.16	45.09	45.09	3,535	+0.07(+0.15%)
Apr 02, 2024	44.99	45.02	44.99	45.02	554	-0.36(-0.79%)
Apr 01, 2024	45.35	45.39	45.35	45.38	2,480	-0.14(-0.30%)
Mar 28, 2024	45.50	45.52	45.48	45.52	12,046	+0.15(+0.33%)
Mar 27, 2024	45.29	45.37	45.21	45.37	5,665	+0.33(+0.74%)
Mar 26, 2024	45.26	45.26	45.04	45.04	186	-0.09(-0.20%)
Mar 25, 2024	45.24	45.26	45.12	45.12	1,005	-0.15(-0.33%)
Mar 22, 2024	45.27	45.27	45.27	45.27	100	-0.07(-0.16%)
Mar 21, 2024	45.35	45.35	45.35	45.35	7	+0.24(+0.53%)
Mar 20, 2024	45.11	45.11	45.11	45.11	1	+0.39(+0.86%)
Mar 19, 2024	44.73	44.73	44.73	44.73	0	+0.26(+0.58%)
Mar 18, 2024	44.47	44.47	44.47	44.47	73	+0.26(+0.59%)
Mar 15, 2024	44.21	44.21	44.21	44.21	0	-0.26(-0.60%)
Mar 14, 2024	44.47	44.47	44.47	44.47	12	-0.18(-0.40%)
Mar 13, 2024	44.95	44.95	44.65	44.65	3,274	-0.11(-0.24%)
Mar 12, 2024	44.30	44.77	44.30	44.76	1,941	+0.53(+1.19%)
Mar 11, 2024	44.23	44.23	44.23	44.23	7	-0.10(-0.23%)
Mar 08, 2024	44.83	44.83	44.33	44.33	264	-0.27(-0.61%)
Mar 07, 2024	44.61	44.61	44.61	44.61	175	+0.46(+1.03%)
Mar 06, 2024	44.15	44.15	44.15	44.15	23	+0.26(+0.58%)
Mar 05, 2024	43.90	43.90	43.90	43.90	2,791	-0.47(-1.06%)
Mar 04, 2024	44.36	44.36	44.36	44.36	30	-0.04(-0.08%)
Mar 01, 2024	44.48	44.48	44.40	44.40	269	+0.32(+0.72%)
Feb 29, 2024	44.08	44.08	44.08	44.08	0	+0.31(+0.71%)
Feb 28, 2024	43.77	43.77	43.77	43.77	0	-0.10(-0.22%)
Feb 27, 2024	43.86	43.87	43.85	43.87	638	+0.07(+0.16%)
Feb 26, 2024	43.80	43.80	43.80	43.80	0	-0.18(-0.42%)
Feb 23, 2024	44.00	44.00	43.98	43.98	149	+0.07(+0.15%)
Feb 22, 2024	43.92	43.92	43.92	43.92	23	+0.93(+2.16%)
Feb 21, 2024	42.99	42.99	42.99	42.99	0	+0.06(+0.15%)
Feb 20, 2024	43.05	43.05	42.93	42.93	147	-0.33(-0.76%)
Feb 16, 2024	43.26	43.26	43.26	43.26	100	-0.20(-0.46%)
Feb 15, 2024	43.46	43.46	43.46	43.46	15	+0.28(+0.65%)
Feb 14, 2024	43.18	43.18	43.18	43.18	22	+0.47(+1.11%)
Feb 13, 2024	42.70	42.70	42.70	42.70	59	-0.64(-1.47%)
Feb 12, 2024	43.36	43.40	43.34	43.34	201	-0.01(-0.03%)
Feb 09, 2024	43.35	43.35	43.35	43.35	100	+0.27(+0.64%)
Feb 08, 2024	43.11	43.11	43.08	43.08	125	+0.07(+0.17%)
Feb 07, 2024	43.01	43.01	43.01	43.01	0	+0.35(+0.81%)
Feb 06, 2024	42.66	42.66	42.66	42.66	0	+0.06(+0.14%)
Feb 05, 2024	42.60	42.60	42.60	42.60	8	-0.17(-0.40%)
Feb 02, 2024	42.77	42.77	42.77	42.77	100	+0.49(+1.17%)
Feb 01, 2024	42.28	42.28	42.28	42.28	0	+0.44(+1.04%)
Jan 31, 2024	41.84	41.84	41.84	41.84	3	-0.64(-1.50%)
Jan 30, 2024	42.48	42.48	42.48	42.48	3	+0.01(+0.02%)
Jan 29, 2024	42.14	42.47	42.14	42.47	154	+0.30(+0.71%)
Jan 26, 2024	42.21	42.30	42.17	42.17	501	+0.01(+0.03%)
Jan 25, 2024	42.16	42.16	42.16	42.16	3	+0.18(+0.43%)
Jan 24, 2024	41.98	41.98	41.98	41.98	99	+0.01(+0.01%)
Jan 23, 2024	41.97	41.97	41.97	41.97	118	+0.10(+0.23%)
Jan 22, 2024	41.87	41.87	41.87	41.87	0	+0.15(+0.37%)
Jan 19, 2024	41.72	41.72	41.72	41.72	0	+0.50(+1.21%)
Jan 18, 2024	41.22	41.22	41.22	41.22	14	+0.34(+0.84%)
Jan 17, 2024	40.88	40.88	40.88	40.88	11	-0.20(-0.49%)
Jan 16, 2024	41.08	41.08	41.08	41.08	2	-0.19(-0.46%)
Jan 12, 2024	41.27	41.27	41.27	41.27	0	+0.03(+0.07%)
Jan 11, 2024	41.24	41.24	41.24	41.24	3	-0.00(-0.01%)
Jan 10, 2024	41.25	41.25	41.25	41.25	10	+0.20(+0.49%)
Jan 09, 2024	41.05	41.05	41.05	41.05	0	-0.06(-0.14%)
Jan 08, 2024	41.10	41.10	41.10	41.10	1	+0.57(+1.41%)
Jan 05, 2024	40.53	40.53	40.53	40.53	100	+0.08(+0.19%)
Jan 04, 2024	40.46	40.46	40.46	40.46	4	-0.12(-0.30%)
Jan 03, 2024	40.58	40.58	40.58	40.58	3	-0.35(-0.86%)
Jan 02, 2024	40.93	40.93	40.93	40.93	8	-0.27(-0.66%)
Dec 29, 2023	41.20	41.20	41.20	41.20	100	-0.15(-0.37%)
Dec 28, 2023	41.35	41.35	41.35	41.35	42	+0.06(+0.15%)
Dec 27, 2023	41.29	41.29	41.29	41.29	12	+0.02(+0.05%)
Dec 26, 2023	41.27	41.27	41.27	41.27	3	+0.19(+0.45%)
Dec 22, 2023	41.08	41.08	41.08	41.08	100	+0.07(+0.18%)
Dec 21, 2023	41.01	41.01	41.01	41.01	73	+0.38(+0.94%)
Dec 20, 2023	40.63	40.63	40.63	40.63	42	-0.54(-1.30%)
Dec 19, 2023	41.16	41.16	41.16	41.16	40	+0.23(+0.57%)
Dec 18, 2023	40.93	40.93	40.93	40.93	0	+0.17(+0.41%)
Dec 15, 2023	40.76	40.76	40.76	40.76	100	+0.03(+0.06%)
Dec 14, 2023	40.74	40.74	40.74	40.74	20	+0.21(+0.51%)
Dec 13, 2023	40.53	40.53	40.53	40.53	0	+0.55(+1.39%)
Dec 12, 2023	39.98	39.98	39.98	39.98	1	+0.16(+0.41%)
Dec 11, 2023	39.82	39.82	39.82	39.82	3	+0.15(+0.38%)
Dec 08, 2023	39.67	39.67	39.67	39.67	100	+0.18(+0.46%)
Dec 07, 2023	39.49	39.49	39.49	39.49	21	+0.31(+0.80%)
Dec 06, 2023	39.44	39.46	39.17	39.17	455	-0.14(-0.36%)
Dec 05, 2023	39.32	39.32	39.32	39.32	2	-0.08(-0.20%)
Dec 04, 2023	39.35	39.40	39.35	39.40	130	-0.17(-0.44%)
Dec 01, 2023	39.57	39.57	39.57	39.57	100	+0.30(+0.76%)
Nov 30, 2023	39.27	39.27	39.27	39.27	0	+0.16(+0.41%)
Nov 29, 2023	39.11	39.11	39.11	39.11	0	-0.02(-0.05%)
Nov 28, 2023	39.13	39.13	39.13	39.13	0	+0.02(+0.06%)
Nov 27, 2023	39.10	39.10	39.10	39.10	203	-0.04(-0.10%)
Nov 24, 2023	39.14	39.14	39.14	39.14	0	+0.00(+0.00%)
Nov 22, 2023	39.14	39.14	39.14	39.14	100	+0.19(+0.49%)
Nov 21, 2023	38.95	38.95	38.95	38.95	0	-0.09(-0.22%)
Nov 20, 2023	39.04	39.04	39.04	39.04	0	+0.29(+0.74%)
Nov 17, 2023	38.68	38.75	38.68	38.75	297	+0.09(+0.23%)
Nov 16, 2023	38.66	38.66	38.66	38.66	1	+0.00(+0.01%)
Nov 15, 2023	38.66	38.66	38.66	38.66	17	+0.12(+0.31%)
Nov 14, 2023	38.54	38.54	38.54	38.54	0	+0.74(+1.94%)
Nov 13, 2023	37.80	37.80	37.80	37.80	1	-0.02(-0.07%)
Nov 10, 2023	37.83	37.83	37.83	37.83	0	+0.58(+1.57%)
Nov 09, 2023	37.25	37.25	37.25	37.25	1	-0.32(-0.86%)
Nov 08, 2023	37.57	37.57	37.57	37.57	1	+0.04(+0.11%)
Nov 07, 2023	37.52	37.52	37.52	37.52	0	+0.13(+0.36%)
Nov 06, 2023	37.31	37.39	37.31	37.39	137	-0.01(-0.02%)
Nov 03, 2023	37.40	37.40	37.40	37.40	100	+0.40(+1.07%)
Nov 02, 2023	37.00	37.00	37.00	37.00	0	+0.69(+1.91%)
Nov 01, 2023	36.31	36.31	36.31	36.31	5	+0.36(+0.99%)
Oct 31, 2023	35.95	35.95	35.95	35.95	51	+0.23(+0.64%)
Oct 30, 2023	35.72	35.72	35.72	35.72	0	+0.45(+1.28%)
Oct 27, 2023	35.27	35.27	35.27	35.27	100	-0.22(-0.63%)
Oct 26, 2023	35.49	35.49	35.49	35.49	1	-0.38(-1.07%)
Oct 25, 2023	35.88	35.88	35.88	35.88	0	-0.58(-1.58%)
Oct 24, 2023	36.45	36.45	36.45	36.45	0	+0.30(+0.84%)
Oct 23, 2023	36.15	36.15	36.15	36.15	0	-0.10(-0.27%)
Oct 20, 2023	36.25	36.25	36.25	36.25	100	-0.48(-1.30%)
Oct 19, 2023	36.72	36.72	36.72	36.72	16	-0.31(-0.83%)
Oct 18, 2023	37.03	37.03	37.03	37.03	0	-0.52(-1.37%)
Oct 17, 2023	37.55	37.55	37.55	37.55	0	-0.02(-0.05%)
Oct 16, 2023	37.57	37.57	37.57	37.57	0	+0.46(+1.24%)
Oct 13, 2023	37.11	37.11	37.11	37.11	0	-0.22(-0.59%)
Oct 12, 2023	37.33	37.33	37.33	37.33	27	-0.26(-0.70%)
Oct 11, 2023	37.59	37.59	37.59	37.59	0	+0.15(+0.40%)
Oct 10, 2023	37.44	37.44	37.44	37.44	0	+0.24(+0.63%)
Oct 09, 2023	37.21	37.21	37.21	37.21	12	+0.21(+0.56%)
Oct 06, 2023	37.00	37.00	37.00	37.00	0	+0.46(+1.26%)
Oct 05, 2023	36.54	36.54	36.54	36.54	1	-0.06(-0.16%)
Oct 04, 2023	36.60	36.60	36.60	36.60	0	+0.33(+0.92%)
Oct 03, 2023	36.27	36.27	36.27	36.27	0	-0.53(-1.45%)
Oct 02, 2023	36.80	36.80	36.80	36.80	3	-0.05(-0.13%)
Sep 29, 2023	36.85	36.85	36.85	36.85	100	-0.10(-0.27%)
Sep 28, 2023	36.95	36.95	36.95	36.95	6	+0.24(+0.67%)
Sep 27, 2023	36.79	36.79	36.70	36.70	241	+0.03(+0.08%)
Sep 26, 2023	36.67	36.67	36.67	36.67	0	-0.52(-1.39%)
Sep 25, 2023	37.19	37.19	37.19	37.19	25	+0.11(+0.31%)
Sep 22, 2023	37.08	37.08	37.08	37.08	0	-0.09(-0.24%)
Sep 21, 2023	37.17	37.17	37.17	37.17	0	-0.65(-1.71%)
Sep 20, 2023	38.27	38.27	37.81	37.81	162	-0.32(-0.84%)
Sep 19, 2023	38.13	38.13	38.13	38.13	0	-0.06(-0.17%)
Sep 18, 2023	38.19	38.19	38.19	38.19	1	+0.00(+0.00%)
Sep 15, 2023	38.29	38.29	38.19	38.19	435	-0.46(-1.18%)
Sep 14, 2023	38.65	38.65	38.65	38.65	0	+0.32(+0.83%)
Sep 13, 2023	38.33	38.33	38.33	38.33	0	+0.02(+0.04%)
Sep 12, 2023	38.32	38.32	38.32	38.32	6	-0.18(-0.47%)
Sep 11, 2023	38.50	38.50	38.50	38.50	0	+0.25(+0.66%)
Sep 08, 2023	38.24	38.24	38.24	38.24	0	+0.04(+0.11%)
Sep 07, 2023	38.20	38.20	38.20	38.20	0	-0.11(-0.29%)
Sep 06, 2023	38.31	38.31	38.31	38.31	0	-0.27(-0.71%)
Sep 05, 2023	38.58	38.58	38.58	38.58	18	-0.18(-0.46%)
Sep 01, 2023	38.76	38.76	38.76	38.76	101	+0.08(+0.21%)
Aug 31, 2023	38.68	38.68	38.68	38.68	4	+0.01(+0.02%)
Aug 30, 2023	38.67	38.67	38.67	38.67	46	+0.16(+0.42%)
Aug 29, 2023	38.51	38.51	38.51	38.51	0	+0.55(+1.45%)
Aug 28, 2023	37.96	37.96	37.96	37.96	0	+0.23(+0.60%)
Aug 25, 2023	37.73	37.73	37.73	37.73	101	+0.23(+0.61%)
Aug 24, 2023	37.50	37.50	37.50	37.50	2	-0.45(-1.20%)
Aug 23, 2023	37.96	37.96	37.96	37.96	0	+0.38(+1.02%)
Aug 22, 2023	37.57	37.57	37.57	37.57	0	-0.10(-0.27%)
Aug 21, 2023	37.67	37.67	37.67	37.67	2	+0.27(+0.72%)
Aug 18, 2023	37.41	37.41	37.41	37.41	101	-0.04(-0.10%)
Aug 17, 2023	37.44	37.44	37.44	37.44	1	-0.29(-0.76%)
Aug 16, 2023	37.73	37.73	37.73	37.73	2	-0.29(-0.75%)
Aug 15, 2023	38.02	38.02	38.02	38.02	0	-0.39(-1.02%)
Aug 14, 2023	38.41	38.41	38.41	38.41	0	+0.20(+0.52%)
Aug 11, 2023	38.21	38.21	38.21	38.21	101	-0.07(-0.18%)
Aug 10, 2023	38.28	38.28	38.28	38.28	0	+0.01(+0.04%)
Aug 09, 2023	38.26	38.26	38.26	38.26	19	-0.27(-0.71%)
Aug 08, 2023	38.54	38.54	38.54	38.54	6	-0.17(-0.45%)
Aug 07, 2023	38.71	38.71	38.71	38.71	0	+0.34(+0.88%)
Aug 04, 2023	38.37	38.37	38.37	38.37	101	-0.24(-0.62%)
Aug 03, 2023	38.61	38.61	38.61	38.61	0	-0.07(-0.19%)
Aug 02, 2023	38.68	38.68	38.68	38.68	0	-0.55(-1.41%)
Aug 01, 2023	39.24	39.24	39.24	39.24	1	-0.06(-0.15%)
Jul 31, 2023	39.30	39.30	39.30	39.30	9	+0.04(+0.11%)
Jul 28, 2023	39.25	39.25	39.25	39.25	101	+0.41(+1.05%)
Jul 27, 2023	38.84	38.84	38.84	38.84	3	-0.24(-0.62%)
Jul 26, 2023	39.09	39.09	39.09	39.09	5	-0.03(-0.09%)
Jul 25, 2023	39.12	39.12	39.12	39.12	0	+0.12(+0.32%)
Jul 24, 2023	39.00	39.00	39.00	39.00	35	+0.11(+0.29%)
Jul 21, 2023	38.89	38.89	38.89	38.89	101	+0.02(+0.06%)
Jul 20, 2023	38.86	38.86	38.86	38.86	47	-0.29(-0.75%)
Jul 19, 2023	39.16	39.16	39.16	39.16	1	+0.10(+0.26%)
Jul 18, 2023	39.06	39.06	39.06	39.06	13	+0.29(+0.74%)
Jul 17, 2023	38.77	38.77	38.77	38.77	15	+0.19(+0.49%)
Jul 14, 2023	38.58	38.58	38.58	38.58	101	-0.09(-0.23%)
Jul 13, 2023	38.67	38.67	38.67	38.67	58	+0.37(+0.95%)
Jul 12, 2023	38.30	38.30	38.30	38.30	0	+0.27(+0.70%)
Jul 11, 2023	38.04	38.04	38.04	38.04	5	+0.32(+0.85%)
Jul 10, 2023	37.72	37.72	37.72	37.72	5	+0.09(+0.25%)
Jul 07, 2023	37.62	37.62	37.62	37.62	101	-0.07(-0.19%)
Jul 06, 2023	37.70	37.70	37.70	37.70	51	-0.33(-0.86%)
Jul 05, 2023	38.02	38.02	38.02	38.02	2	-0.07(-0.19%)

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: GUSA )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: GUSA )

Historical Prices

Sections

Services

Poteau Daily News