Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.71	18.71	18.71	18.71	12	-0.30(-1.60%)
Jun 29, 2022	19.01	19.02	19.01	19.02	121	+0.04(+0.19%)
Jun 28, 2022	18.98	18.98	18.98	18.98	138	+0.05(+0.29%)
Jun 27, 2022	19.00	19.00	18.93	18.93	197	+0.07(+0.39%)
Jun 24, 2022	18.73	18.94	18.73	18.85	960	+0.12(+0.63%)
Jun 23, 2022	18.69	18.73	18.69	18.73	711	+0.26(+1.39%)
Jun 22, 2022	18.39	18.51	18.15	18.48	983	+0.25(+1.35%)
Jun 21, 2022	18.64	18.72	18.23	18.23	24,766	-1.00(-5.18%)
Jun 17, 2022	19.19	19.23	19.19	19.23	271	-0.07(-0.36%)
Jun 16, 2022	19.44	19.44	19.06	19.30	2,399	+0.04(+0.20%)
Jun 15, 2022	19.26	19.26	19.26	19.26	1,664	-0.22(-1.11%)
Jun 14, 2022	19.49	19.52	19.43	19.47	948	+0.32(+1.65%)
Jun 13, 2022	19.41	19.79	19.16	19.16	27,631	-1.17(-5.77%)
Jun 10, 2022	20.21	20.33	20.17	20.33	781	-0.33(-1.57%)
Jun 09, 2022	20.84	20.84	20.66	20.66	1,641	-0.00(-0.02%)
Jun 08, 2022	20.78	20.79	20.65	20.66	7,954	+0.08(+0.40%)
Jun 07, 2022	20.47	20.60	20.47	20.58	490	+0.18(+0.87%)
Jun 06, 2022	20.53	20.60	20.40	20.40	722	+0.02(+0.10%)
Jun 03, 2022	20.44	20.44	20.38	20.38	609	-0.17(-0.82%)
Jun 02, 2022	20.57	20.57	20.42	20.55	3,413	-0.25(-1.22%)
Jun 01, 2022	20.75	20.81	20.75	20.80	790	+0.13(+0.61%)
May 31, 2022	20.64	20.79	20.64	20.68	31,144	+0.03(+0.14%)
May 27, 2022	20.51	20.74	20.51	20.65	2,689	+0.18(+0.87%)
May 26, 2022	20.34	20.56	20.34	20.47	3,101	+0.05(+0.27%)
May 25, 2022	20.36	20.41	20.36	20.41	2,065	+0.56(+2.80%)
May 24, 2022	19.86	19.86	19.86	19.86	10	+0.01(+0.05%)
May 23, 2022	19.80	19.85	19.65	19.85	37,054	-0.06(-0.31%)
May 20, 2022	20.13	20.13	19.85	19.91	1,890	-0.19(-0.96%)
May 19, 2022	20.10	20.10	20.10	20.10	66	+0.22(+1.09%)
May 18, 2022	19.99	19.99	19.74	19.89	20,138	-0.19(-0.94%)
May 17, 2022	19.86	20.12	19.86	20.08	6,529	+1.17(+6.16%)
May 16, 2022	18.91	18.91	18.91	18.91	799	-0.37(-1.94%)
May 13, 2022	19.22	19.29	19.22	19.29	2,966	-0.54(-2.74%)
May 12, 2022	19.78	19.83	19.78	19.83	1,826	-1.12(-5.34%)
May 11, 2022	20.96	20.96	20.95	20.95	485	-0.01(-0.07%)
May 10, 2022	21.14	21.14	20.96	20.96	54,187	+0.51(+2.51%)
May 09, 2022	20.66	20.72	20.45	20.45	49,033	-1.10(-5.09%)
May 06, 2022	21.49	21.54	21.49	21.54	1,759	-0.34(-1.57%)
May 05, 2022	21.89	21.89	21.89	21.89	440	-0.13(-0.58%)
May 04, 2022	21.83	22.03	21.83	22.02	4,344	-0.47(-2.10%)
May 03, 2022	22.20	22.49	22.20	22.49	34,624	+0.34(+1.56%)
May 02, 2022	22.13	22.14	22.13	22.14	384	+0.01(+0.06%)
Apr 29, 2022	22.20	22.20	22.13	22.13	1,367	+0.17(+0.80%)
Apr 28, 2022	21.91	22.01	21.91	21.96	929	-0.12(-0.54%)
Apr 27, 2022	22.07	22.08	22.07	22.07	574	+0.41(+1.91%)
Apr 26, 2022	21.68	21.69	21.66	21.66	575	+0.43(+2.04%)
Apr 25, 2022	21.24	21.36	21.14	21.23	3,951	-1.09(-4.90%)
Apr 22, 2022	22.48	22.48	22.28	22.32	747	-0.13(-0.57%)
Apr 21, 2022	22.33	22.45	22.33	22.45	373	-0.19(-0.85%)
Apr 20, 2022	22.77	22.84	22.64	22.64	794	-0.42(-1.82%)
Apr 19, 2022	23.20	23.23	23.06	23.06	3,016	-0.44(-1.86%)
Apr 18, 2022	23.65	23.68	23.50	23.50	3,185	-0.62(-2.58%)
Apr 14, 2022	24.33	24.33	24.12	24.12	495	-0.10(-0.43%)
Apr 13, 2022	24.30	24.30	24.22	24.22	15,463	+0.06(+0.24%)
Apr 12, 2022	24.29	24.29	24.16	24.16	475	-0.23(-0.95%)
Apr 11, 2022	24.40	24.40	24.40	24.40	190	+0.01(+0.02%)
Apr 08, 2022	24.62	24.62	24.39	24.39	22,889	-0.46(-1.85%)
Apr 07, 2022	24.88	24.88	24.85	24.85	3,039	-0.17(-0.69%)
Apr 06, 2022	25.01	25.17	24.98	25.02	1,511	-0.15(-0.60%)
Apr 05, 2022	25.25	25.25	25.17	25.17	1,826	-0.05(-0.21%)
Apr 04, 2022	25.12	25.42	25.12	25.23	3,482	+0.30(+1.19%)
Apr 01, 2022	24.97	25.09	24.93	24.93	2,888	+0.45(+1.85%)
Mar 31, 2022	24.70	24.70	24.48	24.48	34,203	-0.40(-1.59%)
Mar 30, 2022	24.78	24.88	24.78	24.88	807	-0.22(-0.89%)
Mar 29, 2022	24.99	25.10	24.99	25.10	325	+0.15(+0.58%)
Mar 28, 2022	24.93	24.95	24.93	24.95	640	-0.16(-0.62%)
Mar 25, 2022	25.24	25.24	25.11	25.11	1,080	-0.12(-0.47%)
Mar 24, 2022	25.27	25.27	25.23	25.23	427	+0.03(+0.11%)
Mar 23, 2022	25.14	25.20	25.14	25.20	613	-0.10(-0.40%)
Mar 22, 2022	25.11	25.30	25.11	25.30	3,573	+0.35(+1.40%)
Mar 21, 2022	24.95	24.95	24.95	24.95	645	+0.41(+1.69%)
Mar 18, 2022	24.69	24.79	24.54	24.54	3,726	+0.19(+0.77%)
Mar 17, 2022	24.49	24.49	24.33	24.35	2,451	-0.46(-1.86%)
Mar 16, 2022	24.32	24.81	24.32	24.81	4,839	+0.56(+2.31%)
Mar 15, 2022	24.15	24.49	24.14	24.25	3,533	+0.23(+0.94%)
Mar 14, 2022	24.08	24.28	24.03	24.03	635	-0.29(-1.19%)
Mar 11, 2022	24.61	24.74	24.32	24.32	845	-0.35(-1.42%)
Mar 10, 2022	24.87	24.87	24.67	24.67	89,419	-0.50(-2.00%)
Mar 09, 2022	25.32	25.32	25.17	25.17	444	+0.05(+0.20%)
Mar 08, 2022	24.86	25.15	24.86	25.12	91,178	-0.08(-0.30%)
Mar 07, 2022	25.27	25.53	25.19	25.19	836	-0.00(-0.02%)
Mar 04, 2022	25.39	25.40	25.20	25.20	445	-0.07(-0.27%)
Mar 03, 2022	25.27	25.27	25.27	25.27	108	+0.09(+0.35%)
Mar 02, 2022	25.25	25.25	25.18	25.18	210	+0.10(+0.39%)
Mar 01, 2022	25.20	25.20	24.82	25.08	1,361	-0.15(-0.60%)
Feb 28, 2022	25.09	25.23	25.09	25.23	184	+0.01(+0.06%)
Feb 25, 2022	25.27	25.27	25.22	25.22	31,167	-0.22(-0.85%)
Feb 24, 2022	25.11	25.43	25.11	25.43	576	+0.21(+0.82%)
Feb 23, 2022	25.23	25.23	25.23	25.23	292	+0.01(+0.04%)
Feb 22, 2022	25.21	25.42	25.21	25.22	730	-0.12(-0.47%)
Feb 18, 2022				25.34	0	-0.04(-0.16%)
Feb 17, 2022	25.38	25.38	25.38	25.38	258	+0.07(+0.29%)
Feb 16, 2022	25.19	25.30	25.18	25.30	255	+0.01(+0.02%)
Feb 15, 2022	25.24	25.48	25.24	25.30	823	+0.44(+1.78%)
Feb 14, 2022	24.91	24.91	24.76	24.85	3,761	-0.33(-1.32%)
Feb 11, 2022	25.40	25.42	25.19	25.19	745	-0.37(-1.44%)
Feb 10, 2022	25.34	25.55	25.34	25.55	1,363	+0.01(+0.04%)
Feb 09, 2022	25.32	25.62	25.28	25.54	87,099	+0.41(+1.65%)
Feb 08, 2022	25.13	25.13	25.13	25.13	349	+0.05(+0.19%)
Feb 07, 2022	25.18	25.20	25.03	25.08	803	+0.02(+0.08%)
Feb 04, 2022	24.87	25.06	24.87	25.06	709	+0.09(+0.35%)
Feb 03, 2022	25.06		24.97	24.97	385	-0.18(-0.70%)
Feb 02, 2022	25.12	25.15	25.09	25.15	958	+0.01(+0.04%)
Feb 01, 2022	25.10	25.31	25.10	25.14	1,450	+0.04(+0.16%)
Jan 31, 2022	24.64	25.28		25.10	2,389	+0.14(+0.55%)
Jan 28, 2022	24.88	24.96	24.69	24.96	751	+0.11(+0.45%)
Jan 27, 2022	24.87	25.02	24.85	24.85	419	-0.05(-0.21%)
Jan 26, 2022	25.42	25.42	24.90	24.90	16,501	+0.16(+0.64%)
Jan 25, 2022	24.75	24.86	24.75	24.75	922	+0.88(+3.68%)
Jan 24, 2022	24.12	24.12	23.66	23.87	1,146	-1.09(-4.35%)
Jan 21, 2022	24.86	24.95	24.86	24.95	364	+0.01(+0.04%)
Jan 20, 2022	25.09	25.09	24.94	24.94	858	+0.15(+0.60%)
Jan 19, 2022	24.83	24.94	24.79	24.79	1,402	+0.22(+0.88%)
Jan 18, 2022	25.24	25.24	24.51	24.58	1,318	-1.49(-5.71%)
Jan 14, 2022				26.07	0	+0.01(+0.04%)
Jan 13, 2022	26.01	26.06	26.01	26.06	538	-0.39(-1.46%)
Jan 12, 2022	26.44	26.44	26.44	26.44	185	+0.26(+0.98%)
Jan 11, 2022	26.57	26.61	26.18	26.18	105,930	-0.37(-1.40%)
Jan 10, 2022	26.66	26.66	26.40	26.56	17,342	-0.49(-1.83%)
Jan 07, 2022	27.07	27.07	26.94	27.05	105,909	+0.13(+0.47%)
Jan 06, 2022	27.06	27.07	26.92	26.92	1,103	+0.03(+0.12%)
Jan 05, 2022	26.79	27.07	26.79	26.89	7,024	+0.09(+0.33%)
Jan 04, 2022	26.91	26.92	26.80	26.80	1,383	+0.48(+1.83%)
Jan 03, 2022	26.37	26.37	26.32	26.32	391	+0.04(+0.14%)
Dec 31, 2021	26.28	26.28	26.28	26.28	107	+0.07(+0.27%)
Dec 30, 2021	26.32	26.37	26.21	26.21	1,083	+0.30(+1.16%)
Dec 29, 2021	25.91	25.91	25.91	25.91	381	-0.22(-0.83%)
Dec 28, 2021	26.08	26.14	26.08	26.13	779	+0.00(+0.00%)
Dec 27, 2021	26.37	26.38	26.13	26.13	2,329	+0.48(+1.87%)
Dec 23, 2021	25.65	25.65	25.65	25.65	106	-0.37(-1.43%)
Dec 22, 2021	26.02	26.02	26.02	26.02	160	-0.04(-0.15%)
Dec 21, 2021	26.06	26.06	26.06	26.06	105	+0.28(+1.07%)
Dec 20, 2021	25.83	25.83	25.79	25.79	415	-0.05(-0.18%)
Dec 17, 2021	25.93	25.93	25.83	25.83	369	+0.22(+0.86%)
Dec 16, 2021	25.61	25.61	25.61	25.61	66	-0.16(-0.62%)
Dec 15, 2021	25.77	25.77	25.77	25.77	60	+0.02(+0.08%)
Dec 14, 2021	25.75	25.75	25.75	25.75	51	+0.11(+0.43%)
Dec 13, 2021	25.92	25.92	25.64	25.64	8,350	+0.01(+0.03%)
Dec 10, 2021	25.68	25.69	25.63	25.63	509	-0.03(-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: VNAM )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: VNAM )

Historical Prices

Sections

Services

Poteau Daily News