Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	28.65	28.71	28.50	28.50	4,753	+0.11(+0.40%)
Jun 27, 2024	28.33	28.67	28.33	28.39	8,117	+0.13(+0.44%)
Jun 26, 2024	28.27	28.27	28.19	28.26	3,767	+0.01(+0.05%)
Jun 25, 2024	28.25	28.30	28.12	28.25	3,117	+0.05(+0.18%)
Jun 24, 2024	28.32	28.48	28.20	28.20	2,386	-0.22(-0.77%)
Jun 21, 2024	28.35	28.47	28.35	28.42	2,207	-0.14(-0.51%)
Jun 20, 2024	28.64	28.67	28.43	28.56	5,213	+0.03(+0.11%)
Jun 18, 2024	28.52	28.57	28.48	28.53	2,446	+0.34(+1.20%)
Jun 17, 2024	28.11	28.21	27.94	28.19	1,524	+0.24(+0.86%)
Jun 14, 2024	27.83	27.96	27.83	27.95	141,576	+0.17(+0.62%)
Jun 13, 2024	27.98	27.98	27.68	27.78	4,304	-0.08(-0.30%)
Jun 12, 2024	27.89	27.98	27.86	27.86	5,360	+0.43(+1.55%)
Jun 11, 2024	27.32	27.48	27.29	27.44	3,787	-0.09(-0.31%)
Jun 10, 2024	27.47	27.52	27.45	27.52	1,749	+0.24(+0.88%)
Jun 07, 2024	27.46	27.46	27.28	27.28	694	-0.19(-0.70%)
Jun 06, 2024	27.45	27.52	27.44	27.47	9,230	+0.21(+0.76%)
Jun 05, 2024	27.11	27.27	27.08	27.27	10,286	+0.67(+2.51%)
Jun 04, 2024	26.70	26.70	26.60	26.60	1,411	-0.69(-2.52%)
Jun 03, 2024	27.19	27.28	27.19	27.28	648	+0.47(+1.77%)
May 31, 2024	26.73	26.81	26.67	26.81	2,025	-0.29(-1.06%)
May 30, 2024	27.10	27.21	27.09	27.10	3,308	-0.04(-0.13%)
May 29, 2024	27.27	27.27	27.10	27.14	1,571	-0.46(-1.67%)
May 28, 2024	27.68	27.68	27.54	27.60	1,565	+0.00(+0.01%)
May 24, 2024	27.60	27.61	27.54	27.59	1,421	+0.21(+0.77%)
May 23, 2024	27.73	27.73	27.38	27.38	476	+0.01(+0.02%)
May 22, 2024	27.52	27.55	27.31	27.38	6,498	-0.13(-0.46%)
May 21, 2024	27.54	27.54	27.43	27.50	6,673	-0.10(-0.35%)
May 20, 2024	27.55	27.63	27.55	27.60	4,214	-0.04(-0.15%)
May 17, 2024	27.60	27.71	27.58	27.64	6,167	+0.15(+0.55%)
May 16, 2024	27.59	27.80	27.44	27.49	1,624	-0.09(-0.33%)
May 15, 2024	27.50	27.61	27.46	27.59	4,069	+0.37(+1.37%)
May 14, 2024	27.10	27.22	27.00	27.21	6,352	+0.30(+1.12%)
May 13, 2024	26.98	26.98	26.77	26.91	1,043	+0.12(+0.47%)
May 10, 2024	26.83	26.86	26.73	26.79	2,760	-0.00(-0.00%)
May 09, 2024	26.62	26.79	26.56	26.79	6,930	-0.22(-0.81%)
May 08, 2024	26.95	27.01	26.90	27.01	5,028	+0.11(+0.40%)
May 07, 2024	26.93	26.93	26.90	26.90	318	-0.20(-0.74%)
May 06, 2024	27.13	27.13	27.10	27.10	405	+0.01(+0.03%)
May 03, 2024	27.04	27.09	27.04	27.09	881	+0.30(+1.10%)
May 02, 2024	26.70	26.86	26.50	26.80	5,126	+0.31(+1.19%)
May 01, 2024	26.53	26.57	26.48	26.48	14,651	-0.01(-0.05%)
Apr 30, 2024	26.73	26.73	26.50	26.50	1,178	-0.29(-1.07%)
Apr 29, 2024	26.73	26.84	26.67	26.78	5,712	+0.14(+0.52%)
Apr 26, 2024	26.56	26.64	26.56	26.64	1,061	+0.28(+1.04%)
Apr 25, 2024	25.95	26.37	25.95	26.37	2,395	+0.04(+0.16%)
Apr 24, 2024	26.36	26.36	26.25	26.33	1,499	+0.07(+0.25%)
Apr 23, 2024	25.95	26.26	25.86	26.26	1,601	+0.26(+0.99%)
Apr 22, 2024	25.78	26.11	25.78	26.00	3,001	+0.05(+0.20%)
Apr 19, 2024	26.02	26.02	25.87	25.95	516	-0.20(-0.77%)
Apr 18, 2024	26.15	26.18	26.13	26.15	1,611	-0.08(-0.30%)
Apr 17, 2024	26.44	26.44	26.19	26.23	2,408	-0.03(-0.13%)
Apr 16, 2024	26.28	26.33	26.13	26.27	7,094	-0.29(-1.10%)
Apr 15, 2024	26.92	26.92	26.56	26.56	967	-0.33(-1.23%)
Apr 12, 2024	26.92	26.98	26.88	26.89	1,176	-0.65(-2.37%)
Apr 11, 2024	27.46	27.60	27.46	27.54	1,885	+0.20(+0.74%)
Apr 10, 2024	27.41	27.41	27.30	27.34	3,026	-0.42(-1.51%)
Apr 09, 2024	27.75	27.78	27.67	27.76	1,752	-0.01(-0.02%)
Apr 08, 2024	27.84	27.84	27.72	27.76	1,047	+0.10(+0.38%)
Apr 05, 2024	27.58	27.68	27.58	27.66	2,812	+0.12(+0.42%)
Apr 04, 2024	27.91	27.92	27.54	27.54	878	-0.06(-0.22%)
Apr 03, 2024	27.50	27.67	27.50	27.60	1,481	+0.07(+0.27%)
Apr 02, 2024	27.53	27.62	27.45	27.53	12,208	+0.01(+0.04%)
Apr 01, 2024	27.55	27.58	27.42	27.52	2,157	+0.24(+0.90%)
Mar 28, 2024	27.27	27.37	27.27	27.27	2,573	+0.11(+0.40%)
Mar 27, 2024	27.16	27.23	27.16	27.17	3,709	+0.20(+0.73%)
Mar 26, 2024	27.02	27.36	26.97	26.97	4,775	-0.11(-0.42%)
Mar 25, 2024	27.11	27.15	27.05	27.08	1,046	+0.08(+0.29%)
Mar 22, 2024	27.03	27.11	27.00	27.01	1,977	-0.16(-0.58%)
Mar 21, 2024	27.13	27.23	27.13	27.16	760	+0.13(+0.49%)
Mar 20, 2024	26.81	27.03	26.81	27.03	5,942	+0.42(+1.57%)
Mar 19, 2024	26.48	26.66	26.48	26.62	1,215	-0.17(-0.62%)
Mar 18, 2024	26.78	26.86	26.78	26.78	1,218	+0.10(+0.38%)
Mar 15, 2024	26.71	26.80	26.65	26.68	1,094	-0.14(-0.52%)
Mar 14, 2024	27.03	27.03	26.74	26.82	4,639	-0.24(-0.89%)
Mar 13, 2024	27.16	27.16	27.00	27.06	5,370	-0.20(-0.73%)
Mar 12, 2024	27.11	27.28	27.11	27.26	2,826	+0.25(+0.92%)
Mar 11, 2024	26.98	27.10	26.98	27.01	3,148	-0.06(-0.24%)
Mar 08, 2024	27.28	27.28	27.06	27.08	2,124	-0.12(-0.45%)
Mar 07, 2024	26.96	27.25	26.92	27.20	2,343	+0.28(+1.05%)
Mar 06, 2024	26.92	26.99	26.91	26.92	6,027	+0.23(+0.87%)
Mar 05, 2024	26.75	26.77	26.60	26.69	4,308	-0.23(-0.84%)
Mar 04, 2024	26.88	26.91	26.85	26.91	2,841	+0.06(+0.23%)
Mar 01, 2024	26.63	26.98	26.63	26.85	3,008	+0.41(+1.55%)
Feb 29, 2024	26.44	26.46	26.38	26.44	1,406	+0.07(+0.28%)
Feb 28, 2024	26.41	26.41	26.29	26.37	948	-0.29(-1.08%)
Feb 27, 2024	26.61	26.71	26.61	26.66	1,873	+0.14(+0.51%)
Feb 26, 2024	26.59	26.63	26.52	26.52	1,943	-0.18(-0.67%)
Feb 23, 2024	26.67	26.77	26.67	26.70	1,550	+0.03(+0.11%)
Feb 22, 2024	26.60	26.80	26.60	26.67	1,668	+0.30(+1.13%)
Feb 21, 2024	26.29	26.41	26.25	26.37	2,582	-0.04(-0.17%)
Feb 20, 2024	26.44	26.44	26.34	26.42	3,553	+0.01(+0.05%)
Feb 16, 2024	26.41	26.54	26.40	26.40	2,439	-0.01(-0.04%)
Feb 15, 2024	26.33	26.45	26.33	26.42	766	+0.12(+0.46%)
Feb 14, 2024	26.17	26.33	26.17	26.29	1,521	+0.42(+1.62%)
Feb 13, 2024	25.95	25.95	25.86	25.88	76,255	-0.49(-1.84%)
Feb 12, 2024	26.36	26.36	26.36	26.36	29	+0.10(+0.38%)
Feb 09, 2024	26.10	26.26	26.10	26.26	868	+0.21(+0.79%)
Feb 08, 2024	25.98	26.06	25.98	26.06	1,616	-0.09(-0.36%)
Feb 07, 2024	25.90	26.15	25.90	26.15	622	+0.04(+0.16%)
Feb 06, 2024	25.89	26.11	25.89	26.11	533	+0.44(+1.72%)
Feb 05, 2024	25.48	25.66	25.48	25.66	719	+0.11(+0.42%)
Feb 02, 2024	25.45	25.56	25.45	25.56	1,120	+0.02(+0.07%)
Feb 01, 2024	25.40	25.54	25.40	25.54	2,834	+0.33(+1.31%)
Jan 31, 2024	25.30	25.51	25.21	25.21	2,620	-0.18(-0.69%)
Jan 30, 2024	25.38	25.39	25.29	25.39	5,163	-0.13(-0.51%)
Jan 29, 2024	25.58	25.58	25.38	25.52	3,896	-0.01(-0.04%)
Jan 26, 2024	25.53	25.57	25.53	25.53	526	-0.05(-0.18%)
Jan 25, 2024	25.68	25.68	25.56	25.57	1,651	-0.03(-0.11%)
Jan 24, 2024	25.66	25.66	25.60	25.60	263	+0.22(+0.88%)
Jan 23, 2024	25.35	25.38	25.35	25.38	294	+0.13(+0.51%)
Jan 22, 2024	25.32	25.32	25.22	25.25	994	-0.15(-0.59%)
Jan 19, 2024	25.12	25.40	25.12	25.40	1,533	+0.29(+1.15%)
Jan 18, 2024	25.02	25.15	24.97	25.11	2,008	+0.40(+1.61%)
Jan 17, 2024	24.60	24.74	24.57	24.71	2,713	-0.36(-1.44%)
Jan 16, 2024	25.22	25.25	25.07	25.07	2,427	-0.59(-2.30%)
Jan 12, 2024	25.61	25.66	25.61	25.66	408	+0.05(+0.20%)
Jan 11, 2024	25.53	25.61	25.49	25.61	1,244	+0.18(+0.71%)
Jan 10, 2024	25.45	25.45	25.42	25.43	1,328	-0.06(-0.22%)
Jan 09, 2024	25.49	25.49	25.49	25.49	220	-0.31(-1.20%)
Jan 08, 2024	25.44	25.79	25.44	25.79	554	+0.21(+0.84%)
Jan 05, 2024	25.58	25.58	25.58	25.58	130	+0.06(+0.23%)
Jan 04, 2024	25.60	25.65	25.52	25.52	1,365	-0.06(-0.23%)
Jan 03, 2024	25.51	25.65	25.51	25.58	1,803	-0.15(-0.58%)
Jan 02, 2024	25.85	25.85	25.73	25.73	581	-0.34(-1.29%)
Dec 29, 2023	26.03	26.11	25.90	26.06	4,845	+0.11(+0.41%)
Dec 28, 2023	26.07	26.26	25.96	25.96	11,719	+0.17(+0.67%)
Dec 27, 2023	25.86	25.86	25.74	25.78	1,779	+0.08(+0.33%)
Dec 26, 2023	25.66	25.70	25.66	25.70	219	+0.23(+0.92%)
Dec 22, 2023	25.50	25.51	25.42	25.46	3,921	-0.10(-0.40%)
Dec 21, 2023	25.46	25.57	25.43	25.57	2,725	+0.46(+1.82%)
Dec 20, 2023	25.34	25.40	25.11	25.11	6,768	-0.41(-1.59%)
Dec 19, 2023	25.49	25.52	25.44	25.52	2,589	+0.22(+0.87%)
Dec 18, 2023	25.23	25.30	25.23	25.30	1,141	-0.01(-0.03%)
Dec 15, 2023	25.28	25.39	25.28	25.30	3,909	-0.07(-0.28%)
Dec 14, 2023	25.37	25.37	25.31	25.37	1,102	+0.33(+1.32%)
Dec 13, 2023	24.73	25.05	24.58	25.05	2,249	+0.31(+1.27%)
Dec 12, 2023	24.68	24.73	24.68	24.73	114	+0.01(+0.04%)
Dec 11, 2023	24.63	24.72	24.63	24.72	351	+0.20(+0.81%)
Dec 08, 2023	24.48	24.58	24.39	24.52	2,767	-0.02(-0.08%)
Dec 07, 2023	24.43	24.60	24.43	24.54	382	+0.14(+0.57%)
Dec 06, 2023	24.52	24.53	24.38	24.40	2,161	+0.01(+0.06%)
Dec 05, 2023	24.35	24.39	24.30	24.39	3,367	-0.16(-0.66%)
Dec 04, 2023	24.68	24.68	24.45	24.55	2,120	-0.23(-0.91%)
Dec 01, 2023	24.75	24.78	24.71	24.78	761	+0.05(+0.19%)
Nov 30, 2023	24.63	24.73	24.63	24.73	559	+0.07(+0.28%)
Nov 29, 2023	24.74	24.74	24.61	24.66	631	-0.14(-0.56%)
Nov 28, 2023	24.75	24.84	24.75	24.80	1,158	+0.15(+0.60%)
Nov 27, 2023	24.63	24.65	24.59	24.65	1,602	-0.10(-0.39%)
Nov 24, 2023	24.74	24.75	24.74	24.75	204	+0.01(+0.03%)
Nov 22, 2023	24.76	24.76	24.73	24.74	1,574	-0.02(-0.08%)
Nov 21, 2023	24.86	24.86	24.65	24.76	1,460	-0.26(-1.03%)
Nov 20, 2023	24.98	25.02	24.98	25.02	1,655	+0.27(+1.10%)
Nov 17, 2023	24.60	24.77	24.60	24.75	3,253	+0.12(+0.48%)
Nov 16, 2023	24.75	24.75	24.58	24.63	1,882	-0.32(-1.26%)
Nov 15, 2023	25.06	25.10	24.94	24.95	3,576	+0.19(+0.76%)
Nov 14, 2023	24.51	24.76	24.51	24.76	625	+0.54(+2.23%)
Nov 13, 2023	24.25	24.25	24.13	24.22	2,347	-0.07(-0.29%)
Nov 10, 2023	24.19	24.40	24.09	24.29	5,347	+0.22(+0.91%)
Nov 09, 2023	24.26	24.26	23.93	24.07	879	-0.28(-1.16%)
Nov 08, 2023	24.30	24.35	24.30	24.35	412	-0.06(-0.23%)
Nov 07, 2023	24.49	24.68	24.39	24.41	3,645	-0.03(-0.12%)
Nov 06, 2023	24.59	24.59	24.35	24.43	7,181	+0.18(+0.76%)
Nov 03, 2023	24.07	24.25	24.07	24.25	1,484	+0.46(+1.93%)
Nov 02, 2023	23.65	23.87	23.65	23.79	3,522	+0.39(+1.67%)
Nov 01, 2023	23.26	23.40	23.26	23.40	1,187	+0.15(+0.65%)
Oct 31, 2023	23.19	23.25	23.19	23.25	291	-0.11(-0.49%)
Oct 30, 2023	23.55	23.55	23.36	23.36	326	+0.15(+0.64%)
Oct 27, 2023	23.33	23.33	23.21	23.21	9,958	+0.04(+0.18%)
Oct 26, 2023	23.22	23.22	23.12	23.17	530	-0.17(-0.72%)
Oct 25, 2023	23.32	23.48	23.29	23.34	8,143	-0.38(-1.59%)
Oct 24, 2023	23.60	23.72	23.60	23.72	1,080	+0.27(+1.15%)
Oct 23, 2023	23.45	23.66	23.39	23.45	4,300	+0.07(+0.30%)
Oct 20, 2023	23.38	23.38	23.38	23.38	100	-0.30(-1.25%)
Oct 19, 2023	23.80	23.80	23.67	23.67	1,188	-0.12(-0.52%)
Oct 18, 2023	23.91	23.91	23.80	23.80	277	-0.41(-1.70%)
Oct 17, 2023	24.19	24.42	24.17	24.21	6,674	-0.04(-0.16%)
Oct 16, 2023	24.26	24.26	24.25	24.25	877	+0.13(+0.53%)
Oct 13, 2023	24.18	24.32	24.12	24.12	1,486	-0.13(-0.52%)
Oct 12, 2023	24.42	24.42	24.24	24.24	908	-0.25(-1.04%)
Oct 11, 2023	24.48	24.50	24.48	24.50	1,082	+0.26(+1.05%)
Oct 10, 2023	24.21	24.24	24.18	24.24	1,754	+0.38(+1.60%)
Oct 09, 2023	23.80	23.86	23.80	23.86	194	-0.21(-0.89%)
Oct 06, 2023	23.81	24.07	23.81	24.07	368	+0.32(+1.36%)
Oct 05, 2023	23.65	23.80	23.65	23.75	1,101	+0.07(+0.29%)
Oct 04, 2023	23.66	23.69	23.66	23.68	1,196	+0.09(+0.38%)
Oct 03, 2023	23.87	23.87	23.59	23.59	2,405	-0.46(-1.91%)
Oct 02, 2023	24.07	24.08	24.02	24.05	660	-0.13(-0.56%)
Sep 29, 2023	24.19	24.19	24.19	24.19	100	+0.19(+0.81%)
Sep 28, 2023	23.94	23.99	23.94	23.99	814	+0.02(+0.10%)
Sep 27, 2023	23.97	23.97	23.96	23.97	861	+0.08(+0.34%)
Sep 26, 2023	23.93	24.00	23.89	23.89	783	-0.32(-1.32%)
Sep 25, 2023	24.17	24.21	24.21	24.21	469	-0.06(-0.25%)
Sep 22, 2023	24.49	24.49	24.27	24.27	1,805	+0.18(+0.77%)
Sep 21, 2023	24.23	24.23	24.07	24.08	1,642	-0.41(-1.67%)
Sep 20, 2023	24.66	24.66	24.49	24.49	337	-0.17(-0.70%)
Sep 19, 2023	24.66	24.66	24.66	24.66	56	-0.19(-0.78%)
Sep 18, 2023	24.82	24.86	24.81	24.86	1,620	-0.07(-0.30%)
Sep 15, 2023	22.73	24.98	22.54	24.93	514	-0.17(-0.69%)
Sep 14, 2023	25.21	25.21	25.10	25.10	2,408	+0.15(+0.60%)
Sep 13, 2023	25.00	25.00	24.96	24.96	177	-0.13(-0.52%)
Sep 12, 2023	25.02	25.16	24.94	25.09	4,928	+0.03(+0.12%)
Sep 11, 2023	25.11	25.11	25.01	25.06	3,073	+0.18(+0.71%)
Sep 08, 2023	24.87	24.95	24.85	24.88	5,789	+0.12(+0.48%)
Sep 07, 2023	24.95	24.95	24.73	24.76	740	-0.37(-1.49%)
Sep 06, 2023	25.06	25.14	25.06	25.14	1,237	-0.17(-0.68%)
Sep 05, 2023	25.23	25.31	25.23	25.31	715	-0.33(-1.30%)
Sep 01, 2023	25.57	25.64	25.57	25.64	1,259	+0.41(+1.64%)
Aug 31, 2023	25.37	25.39	25.23	25.23	3,328	-0.38(-1.47%)
Aug 30, 2023	25.56	25.60	25.56	25.60	423	+0.05(+0.19%)
Aug 29, 2023	25.56	25.56	25.56	25.56	813	+0.31(+1.23%)
Aug 28, 2023	25.22	25.25	25.21	25.25	1,477	+0.26(+1.03%)
Aug 25, 2023	24.96	25.03	24.95	24.99	1,443	+0.02(+0.07%)
Aug 24, 2023	25.06	25.07	24.97	24.97	1,649	-0.22(-0.86%)
Aug 23, 2023	25.15	25.25	25.13	25.19	2,214	+0.49(+1.97%)
Aug 22, 2023	24.76	24.76	24.70	24.70	281	-0.02(-0.08%)
Aug 21, 2023	24.64	24.72	24.63	24.72	514	+0.04(+0.16%)
Aug 18, 2023	24.63	24.76	24.63	24.68	1,271	-0.17(-0.68%)
Aug 17, 2023	25.20	25.20	24.84	24.85	3,092	+0.04(+0.16%)
Aug 16, 2023	24.97	24.97	24.73	24.81	3,397	-0.23(-0.91%)
Aug 15, 2023	25.25	25.25	25.00	25.04	2,250	-0.32(-1.28%)
Aug 14, 2023	25.39	25.42	25.35	25.36	1,194	-0.17(-0.67%)
Aug 11, 2023	25.55	25.55	25.48	25.53	541	-0.35(-1.34%)
Aug 10, 2023	26.00	26.02	25.77	25.88	5,040	+0.16(+0.62%)
Aug 09, 2023	25.85	25.85	25.66	25.72	2,012	+0.08(+0.31%)
Aug 08, 2023	25.53	25.64	25.49	25.64	6,020	-0.32(-1.24%)
Aug 07, 2023	26.11	26.34	25.90	25.96	22,634	-0.05(-0.21%)
Aug 04, 2023	26.19	26.19	26.02	26.02	1,650	+0.06(+0.23%)
Aug 03, 2023	25.84	26.01	25.84	25.96	745	+0.13(+0.49%)
Aug 02, 2023	25.93	26.00	25.75	25.83	1,621	-0.64(-2.44%)

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: EMM )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: EMM )

Historical Prices

Sections

Services

Poteau Daily News