Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	50.25	50.44	50.10	50.20	2,174	-0.22(-0.44%)
May 20, 2024	50.11	50.55	50.10	50.42	2,326	+0.16(+0.32%)
May 17, 2024	49.91	50.26	49.82	50.26	3,086	+0.77(+1.55%)
May 16, 2024	49.46	49.52	49.32	49.49	3,271	-0.02(-0.04%)
May 15, 2024	49.01	49.63	48.96	49.52	1,382	+0.20(+0.41%)
May 14, 2024	49.42	49.42	49.23	49.31	570	+0.06(+0.12%)
May 13, 2024	49.37	49.37	49.26	49.26	408	+0.08(+0.17%)
May 10, 2024	49.41	49.41	49.17	49.17	1,580	+0.08(+0.16%)
May 09, 2024	49.15	49.15	49.09	49.09	760	+0.12(+0.24%)
May 08, 2024	49.09	49.09	48.98	48.98	1,010	-0.19(-0.38%)
May 07, 2024	49.01	49.16	48.82	49.16	8,018	+0.16(+0.33%)
May 06, 2024	49.27	49.27	49.00	49.00	853	+0.25(+0.52%)
May 03, 2024	48.75	48.75	48.75	48.75	100	+0.33(+0.68%)
May 02, 2024	50.83	50.83	48.42	48.42	670	-0.10(-0.21%)
May 01, 2024	49.18	49.18	48.52	48.52	621	-0.51(-1.04%)
Apr 30, 2024	49.51	49.51	49.00	49.03	8,620	-1.13(-2.26%)
Apr 29, 2024	50.34	50.45	50.05	50.17	9,217	+0.18(+0.35%)
Apr 26, 2024	49.99	49.99	49.99	49.99	100	+0.03(+0.06%)
Apr 25, 2024	49.69	49.96	49.69	49.96	603	+0.28(+0.56%)
Apr 24, 2024	49.71	49.71	49.69	49.69	369	-0.15(-0.29%)
Apr 23, 2024	49.67	49.83	49.67	49.83	894	+0.25(+0.50%)
Apr 22, 2024	49.65	49.68	49.50	49.59	11,681	-0.21(-0.41%)
Apr 19, 2024	49.79	49.79	49.79	49.79	100	+0.14(+0.28%)
Apr 18, 2024	49.56	49.65	49.56	49.65	258	+0.02(+0.04%)
Apr 17, 2024	49.69	49.69	49.63	49.63	485	-0.85(-1.68%)
Apr 16, 2024	50.65	50.65	50.10	50.48	1,674	-0.07(-0.14%)
Apr 15, 2024	50.12	50.55	50.12	50.55	590	+0.20(+0.40%)
Apr 12, 2024	50.59	50.59	50.35	50.35	560	-0.04(-0.08%)
Apr 11, 2024	50.36	50.39	50.36	50.39	501	-0.24(-0.48%)
Apr 10, 2024	50.63	50.63	50.63	50.63	360	+0.13(+0.25%)
Apr 09, 2024	50.48	50.55	50.48	50.51	823	-0.20(-0.39%)
Apr 08, 2024	50.64	50.71	50.54	50.71	940	-0.04(-0.07%)
Apr 05, 2024	50.64	50.75	50.64	50.75	141	+0.12(+0.24%)
Apr 04, 2024	50.33	50.67	50.31	50.62	51,393	+0.20(+0.39%)
Apr 03, 2024	50.31	50.52	50.29	50.43	52,150	+0.44(+0.89%)
Apr 02, 2024	50.03	50.03	49.98	49.98	1,076	+0.56(+1.13%)
Apr 01, 2024	49.46	49.46	49.33	49.42	8,437	+0.21(+0.42%)
Mar 28, 2024	49.22	49.22	49.22	49.22	143	+0.47(+0.96%)
Mar 27, 2024	48.67	48.75	48.67	48.75	1,426	-0.02(-0.04%)
Mar 26, 2024	48.91	48.91	48.77	48.77	450	-0.30(-0.61%)
Mar 25, 2024	48.90	49.07	48.89	49.07	20,070	+0.37(+0.77%)
Mar 22, 2024	49.60	49.60	48.70	48.70	726	-0.38(-0.78%)
Mar 21, 2024	49.18	49.50	49.08	49.08	1,769	-0.10(-0.20%)
Mar 20, 2024	49.18	49.18	49.18	49.18	5	-0.06(-0.11%)
Mar 19, 2024	49.22	49.23	49.22	49.23	106	-0.16(-0.33%)
Mar 18, 2024	49.33	49.40	49.33	49.40	391	+0.39(+0.80%)
Mar 15, 2024	49.00	49.00	49.00	49.00	181	+0.19(+0.38%)
Mar 14, 2024	48.80	48.93	48.80	48.82	484	+0.19(+0.38%)
Mar 13, 2024	48.63	48.63	48.63	48.63	1	+0.70(+1.46%)
Mar 12, 2024	47.93	47.93	47.93	47.93	0	-0.00(-0.01%)
Mar 11, 2024	47.66	47.93	47.66	47.93	1,155	+0.40(+0.84%)
Mar 08, 2024	47.54	47.58	47.53	47.53	5,091	-0.27(-0.57%)
Mar 07, 2024	47.57	47.81	47.50	47.81	1,345	+0.30(+0.64%)
Mar 06, 2024	47.50	47.50	47.50	47.50	20	+0.44(+0.93%)
Mar 05, 2024	47.14	47.14	47.06	47.06	809	-0.27(-0.57%)
Mar 04, 2024	47.47	47.52	47.25	47.34	1,136	+0.04(+0.08%)
Mar 01, 2024	47.15	47.44	47.10	47.29	3,402	+0.33(+0.70%)
Feb 29, 2024	46.98	46.98	46.91	46.97	612	+0.01(+0.02%)
Feb 28, 2024	46.98	46.98	46.96	46.96	1,092	-0.30(-0.63%)
Feb 27, 2024	47.51	47.51	47.26	47.26	942	+0.19(+0.41%)
Feb 26, 2024	46.87	47.07	46.87	47.07	200	+0.38(+0.80%)
Feb 23, 2024	46.67	46.90	46.64	46.69	2,056	-0.53(-1.12%)
Feb 22, 2024	47.30	47.33	47.17	47.22	2,830	+0.12(+0.24%)
Feb 21, 2024	47.10	47.10	47.10	47.10	86	+0.08(+0.18%)
Feb 20, 2024	46.97	47.02	46.96	47.02	297	-0.19(-0.40%)
Feb 16, 2024	47.14	47.34	47.14	47.21	1,052	+0.13(+0.28%)
Feb 15, 2024	47.26	47.35	47.03	47.08	72,437	+0.22(+0.47%)
Feb 14, 2024	47.20	47.20	46.86	46.86	952	-0.55(-1.16%)
Feb 13, 2024	47.41	47.41	47.41	47.41	231	-0.08(-0.17%)
Feb 12, 2024	47.75	47.75	47.48	47.49	1,669	-0.02(-0.04%)
Feb 09, 2024	47.51	47.51	47.51	47.51	329	+0.09(+0.19%)
Feb 08, 2024	47.58	47.58	47.42	47.42	436	+0.32(+0.69%)
Feb 07, 2024	47.10	47.10	47.10	47.10	336	+0.41(+0.87%)
Feb 06, 2024	46.69	46.84	46.63	46.69	3,952	+0.20(+0.43%)
Feb 05, 2024	46.49	46.49	46.49	46.49	119	+0.25(+0.54%)
Feb 02, 2024	46.44	46.44	46.24	46.24	375	-0.61(-1.31%)
Feb 01, 2024	47.53	47.53	46.77	46.85	598	-0.59(-1.23%)
Jan 31, 2024	47.66	47.66	47.44	47.44	215	-0.24(-0.50%)
Jan 30, 2024	47.68	47.68	47.68	47.68	104	+0.27(+0.57%)
Jan 29, 2024	47.37	47.41	47.37	47.41	572	-0.27(-0.57%)
Jan 26, 2024	47.89	47.89	47.68	47.68	497	+0.29(+0.61%)
Jan 25, 2024	47.42	47.42	47.39	47.39	549	+0.37(+0.79%)
Jan 24, 2024	47.02	47.02	47.02	47.02	140	+0.27(+0.58%)
Jan 23, 2024	46.75	46.75	46.75	46.75	125	+0.19(+0.41%)
Jan 22, 2024	46.33	46.56	46.33	46.56	210	+0.26(+0.56%)
Jan 19, 2024	46.30	46.30	46.30	46.30	116	-0.14(-0.29%)
Jan 18, 2024	46.44	46.44	46.44	46.44	33	+0.59(+1.28%)
Jan 17, 2024	45.76	45.97	45.72	45.85	4,129	-0.24(-0.52%)
Jan 16, 2024	46.09	46.09	46.09	46.09	113	-0.28(-0.60%)
Jan 12, 2024	46.37	46.37	46.37	46.37	103	+0.16(+0.34%)
Jan 11, 2024	46.26	46.26	46.20	46.21	35,019	+0.42(+0.93%)
Jan 10, 2024	46.24	46.25	45.79	45.79	1,513	-0.30(-0.64%)
Jan 09, 2024	46.07	46.08	46.07	46.08	117	+0.38(+0.83%)
Jan 08, 2024	45.43	45.71	45.43	45.71	217	-0.64(-1.38%)
Jan 05, 2024	46.35	46.35	46.35	46.35	100	+0.17(+0.36%)
Jan 04, 2024	46.24	46.24	46.18	46.18	267	-0.21(-0.46%)
Jan 03, 2024	46.39	46.39	46.39	46.39	10	+0.67(+1.46%)
Jan 02, 2024	45.72	45.72	45.72	45.72	52	-0.22(-0.48%)
Dec 29, 2023	45.95	45.95	45.95	45.95	111	-0.36(-0.77%)
Dec 28, 2023	46.30	46.30	46.30	46.30	72	-0.45(-0.97%)
Dec 27, 2023	46.76	46.76	46.76	46.76	160	-0.11(-0.23%)
Dec 26, 2023	50.18	50.19	46.86	46.86	1,624	+0.35(+0.75%)
Dec 22, 2023	46.81	46.81	46.51	46.51	233	-0.17(-0.36%)
Dec 21, 2023	46.68	46.68	46.68	46.68	12	-0.06(-0.13%)
Dec 20, 2023	47.41	47.41	46.74	46.74	158	-0.33(-0.70%)
Dec 19, 2023	46.90	47.07	46.90	47.07	111	+0.50(+1.08%)
Dec 18, 2023	47.08	47.08	46.44	46.57	12,855	-2.67(-5.42%)
Dec 15, 2023	49.10	49.23	49.10	49.23	164	+0.01(+0.03%)
Dec 14, 2023	49.06	49.22	49.06	49.22	288	+0.93(+1.92%)
Dec 13, 2023	47.95	48.30	47.79	48.30	209	+0.49(+1.02%)
Dec 12, 2023	47.76	47.81	47.41	47.81	2,200	-0.91(-1.87%)
Dec 11, 2023	48.70	48.72	48.70	48.72	171	-0.12(-0.25%)
Dec 08, 2023	48.62	48.84	48.62	48.84	756	+0.41(+0.86%)
Dec 07, 2023	48.62	48.62	48.26	48.43	10,672	+0.14(+0.28%)
Dec 06, 2023	48.29	48.29	48.29	48.29	171	-1.30(-2.63%)
Dec 05, 2023	49.97	49.97	49.59	49.59	2,536	-0.50(-1.00%)
Dec 04, 2023	50.32	50.32	50.09	50.09	8,283	-0.62(-1.23%)
Dec 01, 2023	51.22	51.30	50.42	50.71	4,780	-0.29(-0.57%)
Nov 30, 2023	51.01	51.01	51.01	51.01	31	-1.03(-1.99%)
Nov 29, 2023	51.35	52.15	51.35	52.04	11,012	+0.23(+0.45%)
Nov 28, 2023	51.23	51.81	51.22	51.81	5,711	+0.94(+1.85%)
Nov 27, 2023	51.04	51.04	50.87	50.87	732	-0.24(-0.46%)
Nov 24, 2023	51.41	51.41	51.10	51.10	500	-0.31(-0.60%)
Nov 22, 2023	50.91	51.41	50.91	51.41	58,177	-0.55(-1.05%)
Nov 21, 2023	51.96	51.96	51.96	51.96	3	+0.33(+0.64%)
Nov 20, 2023	51.70	51.78	51.63	51.63	16,002	+0.76(+1.49%)
Nov 17, 2023	50.88	50.88	50.87	50.87	292	+0.72(+1.44%)
Nov 16, 2023	50.15	50.15	50.15	50.15	102	-1.06(-2.07%)
Nov 15, 2023	51.42	51.42	51.21	51.21	306	-0.20(-0.39%)
Nov 14, 2023	51.41	51.41	51.41	51.41	4	-0.07(-0.13%)
Nov 13, 2023	51.00	51.48	51.00	51.48	1,167	+0.85(+1.68%)
Nov 10, 2023	50.62	50.62	50.62	50.62	100	+0.14(+0.28%)
Nov 09, 2023	50.62	50.66	50.43	50.48	9,783	+0.06(+0.13%)
Nov 08, 2023	50.42	50.42	50.42	50.42	230	-0.72(-1.41%)
Nov 07, 2023	51.14	51.14	51.14	51.14	8	-1.18(-2.26%)
Nov 06, 2023	52.32	52.32	52.32	52.32	14	+0.20(+0.38%)
Nov 03, 2023	52.13	52.13	52.13	52.13	0	-0.33(-0.64%)
Nov 02, 2023	52.46	52.46	52.46	52.46	16	+0.58(+1.13%)
Nov 01, 2023	51.88	51.88	51.88	51.88	5	-0.02(-0.03%)
Oct 31, 2023	51.89	51.89	51.89	51.89	5	-0.06(-0.12%)
Oct 30, 2023	51.95	51.95	51.95	51.95	23	-0.89(-1.69%)
Oct 27, 2023	52.84	52.84	52.84	52.84	100	+0.66(+1.27%)
Oct 26, 2023	52.18	52.18	52.18	52.18	14	-0.43(-0.81%)
Oct 25, 2023	52.20	52.61	52.20	52.61	233	+0.33(+0.63%)
Oct 24, 2023	52.28	52.28	52.28	52.28	67	-0.49(-0.92%)
Oct 23, 2023	52.77	52.77	52.77	52.77	13	-0.41(-0.77%)
Oct 20, 2023	53.14	53.18	53.13	53.18	1,580	-0.43(-0.79%)
Oct 19, 2023	53.09	53.61	53.09	53.61	1,327	+0.54(+1.02%)
Oct 18, 2023	53.07	53.07	53.07	53.07	3	+0.48(+0.91%)
Oct 17, 2023	52.59	52.59	52.59	52.59	75	+0.14(+0.26%)
Oct 16, 2023	52.53	52.53	52.39	52.45	2,213	-0.14(-0.27%)
Oct 13, 2023	52.60	52.60	52.60	52.60	130	+1.39(+2.72%)
Oct 12, 2023	51.20	51.20	51.20	51.20	6	-0.06(-0.11%)
Oct 11, 2023	51.26	51.26	51.26	51.26	3	-0.31(-0.60%)
Oct 10, 2023	51.39	51.58	51.27	51.58	4,613	-0.07(-0.14%)
Oct 09, 2023	51.65	51.65	51.65	51.65	6	+1.05(+2.08%)
Oct 06, 2023	50.59	50.59	50.59	50.59	100	+0.31(+0.61%)
Oct 05, 2023	50.25	50.28	50.25	50.28	6,002	-0.45(-0.88%)
Oct 04, 2023	50.73	50.73	50.73	50.73	5	-1.44(-2.76%)
Oct 03, 2023	52.17	52.17	52.17	52.17	8	-0.27(-0.51%)
Oct 02, 2023	52.44	52.44	52.44	52.44	15	-0.45(-0.85%)
Sep 29, 2023	52.84	52.89	52.84	52.89	134	-0.54(-1.01%)
Sep 28, 2023	53.43	53.43	53.43	53.43	4	-0.11(-0.21%)
Sep 27, 2023	53.54	53.54	53.54	53.54	7	+0.39(+0.72%)
Sep 26, 2023	53.16	53.16	53.16	53.16	25	-0.05(-0.09%)
Sep 25, 2023	53.20	53.20	53.20	53.20	8	-0.34(-0.63%)
Sep 22, 2023	53.54	53.54	53.54	53.54	100	-0.07(-0.14%)
Sep 21, 2023	53.91	53.91	53.61	53.61	188	-0.12(-0.22%)
Sep 20, 2023	53.73	53.73	53.73	53.73	27	-0.53(-0.97%)
Sep 19, 2023	54.26	54.26	54.26	54.26	67	+0.06(+0.10%)
Sep 18, 2023	54.20	54.20	54.20	54.20	6	-0.08(-0.14%)
Sep 15, 2023	54.28	54.28	54.28	54.28	100	-0.22(-0.39%)
Sep 14, 2023	54.49	54.49	54.49	54.49	17	+0.51(+0.95%)
Sep 13, 2023	54.00	54.00	53.98	53.98	173	+0.15(+0.27%)
Sep 12, 2023	53.84	53.84	53.84	53.84	1	+0.19(+0.36%)
Sep 11, 2023	53.64	53.64	53.64	53.64	11	+0.38(+0.72%)
Sep 08, 2023	53.26	53.26	53.26	53.26	100	+0.10(+0.19%)
Sep 07, 2023	53.11	53.16	53.08	53.16	439	+0.00(+0.00%)
Sep 06, 2023	53.16	53.16	53.16	53.16	8	+0.02(+0.05%)
Sep 05, 2023	53.13	53.13	53.13	53.13	23	+0.41(+0.77%)
Sep 01, 2023	52.72	52.72	52.72	52.72	100	+0.64(+1.22%)
Aug 31, 2023	52.09	52.09	52.09	52.09	0	+0.15(+0.29%)
Aug 30, 2023	51.93	51.93	51.93	51.93	3	-0.02(-0.03%)
Aug 29, 2023	51.83	51.95	51.83	51.95	2,986	+0.16(+0.31%)
Aug 28, 2023	51.79	51.79	51.79	51.79	8	-0.13(-0.25%)
Aug 25, 2023	51.51	51.92	51.51	51.92	200	+0.66(+1.28%)
Aug 24, 2023	51.15	51.27	51.12	51.27	14,603	+0.23(+0.45%)
Aug 23, 2023	51.04	51.04	51.04	51.04	1	+0.09(+0.17%)
Aug 22, 2023	50.95	50.95	50.95	50.95	6	-0.02(-0.04%)
Aug 21, 2023	50.97	50.97	50.97	50.97	15	-0.15(-0.30%)
Aug 18, 2023	50.89	51.26	50.77	51.12	54,364	+0.29(+0.56%)
Aug 17, 2023	50.91	50.91	50.84	50.84	107	+0.12(+0.25%)
Aug 16, 2023	50.71	50.71	50.71	50.71	33	-0.21(-0.42%)
Aug 15, 2023	50.88	50.92	50.88	50.92	166	-0.61(-1.19%)
Aug 14, 2023	51.54	51.54	51.54	51.54	57	-0.24(-0.46%)
Aug 11, 2023	51.86	51.86	51.78	51.78	123	+0.03(+0.07%)
Aug 10, 2023	51.82	51.82	51.74	51.74	151	-0.34(-0.65%)
Aug 09, 2023	52.08	52.08	52.08	52.08	5	+0.60(+1.16%)
Aug 08, 2023	51.48	51.48	51.48	51.48	19	+0.04(+0.08%)
Aug 07, 2023	51.44	51.44	51.44	51.44	8	-0.03(-0.06%)
Aug 04, 2023	51.48	51.48	51.48	51.48	100	+0.07(+0.13%)
Aug 03, 2023	51.45	51.45	51.30	51.41	1,957	+0.41(+0.80%)
Aug 02, 2023	50.91	51.03	50.91	51.00	823	-0.74(-1.42%)
Aug 01, 2023	51.73	51.74	51.72	51.74	15,002	-0.16(-0.31%)
Jul 31, 2023	51.90	51.90	51.90	51.90	5	+0.24(+0.46%)
Jul 28, 2023	51.66	51.66	51.66	51.66	100	+0.19(+0.37%)
Jul 27, 2023	51.47	51.47	51.47	51.47	9	-0.00(-0.00%)
Jul 26, 2023	51.47	51.47	51.47	51.47	10	-0.06(-0.12%)
Jul 25, 2023	51.53	51.53	51.53	51.53	3	+0.15(+0.28%)
Jul 24, 2023	51.38	51.38	51.38	51.38	21	+0.91(+1.79%)
Jul 21, 2023	50.17	50.48	50.17	50.48	501	+0.41(+0.83%)
Jul 20, 2023	50.06	50.06	50.06	50.06	15	+0.22(+0.45%)
Jul 19, 2023	49.84	49.84	49.84	49.84	5	+0.20(+0.41%)
Jul 18, 2023	49.64	49.64	49.64	49.64	5	+0.61(+1.25%)
Jul 17, 2023	49.06	49.06	49.02	49.02	316	-0.44(-0.88%)
Jul 14, 2023	49.51	49.51	49.46	49.46	109	-0.35(-0.71%)
Jul 13, 2023	49.81	49.81	49.81	49.81	306	+0.70(+1.43%)
Jul 12, 2023	49.09	49.11	49.09	49.11	4,509	+0.36(+0.74%)
Jul 11, 2023	48.75	48.75	48.75	48.75	58	+0.59(+1.23%)
Jul 10, 2023	48.16	48.16	48.16	48.16	7	+0.14(+0.30%)
Jul 07, 2023	47.92	48.01	47.92	48.01	108	+0.43(+0.91%)
Jul 06, 2023	47.58	47.58	47.58	47.58	5	-0.10(-0.21%)
Jul 05, 2023	47.68	47.68	47.68	47.68	106	+0.35(+0.74%)
Jul 03, 2023	47.33	47.33	47.33	47.33	118	+0.04(+0.08%)
Jun 30, 2023	47.30	47.30	47.30	47.30	100	+0.74(+1.60%)
Jun 29, 2023	46.55	46.55	46.55	46.55	28	-0.01(-0.01%)
Jun 28, 2023	46.56	46.56	46.56	46.56	3	-0.07(-0.15%)
Jun 27, 2023	46.63	46.63	46.63	46.63	758	-0.73(-1.55%)
Jun 26, 2023	47.36	47.36	47.36	47.36	1,087	+0.01(+0.03%)
Jun 23, 2023	47.34	47.34	47.34	47.34	100	-0.55(-1.15%)
Jun 22, 2023	47.89	47.89	47.89	47.89	123	-1.04(-2.13%)
Jun 21, 2023	48.89	48.94	48.83	48.94	6,444	+0.54(+1.12%)
Jun 20, 2023	48.39	48.39	48.39	48.39	17	-0.36(-0.74%)
Jun 16, 2023	48.75	48.75	48.75	48.75	100	+0.66(+1.38%)
Jun 15, 2023	48.09	48.09	48.09	48.09	177	+1.12(+2.39%)
Jun 14, 2023	46.85	46.97	46.79	46.97	1,704	+0.12(+0.25%)
Jun 13, 2023	46.96	46.97	46.85	46.85	20,328	+0.73(+1.58%)
Jun 12, 2023	46.12	46.14	46.09	46.12	4,118	-0.74(-1.59%)
Jun 09, 2023	46.86	46.86	46.86	46.86	100	-0.19(-0.41%)
Jun 08, 2023	47.09	47.09	47.06	47.06	300	+0.02(+0.04%)
Jun 07, 2023	47.04	47.04	47.04	47.04	2,346	+0.22(+0.47%)
Jun 06, 2023	46.82	46.82	46.82	46.82	132	+0.05(+0.11%)
Jun 05, 2023	46.76	46.76	46.76	46.76	8	+0.05(+0.10%)
Jun 02, 2023	46.97	46.97	46.70	46.72	814	+0.68(+1.49%)

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: PIT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: PIT )

Historical Prices

Sections

Services

Poteau Daily News