Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	56.63	56.72	56.38	56.46	209,599	-0.68(-1.19%)
May 28, 2024	57.63	57.63	56.93	57.14	133,193	-0.30(-0.52%)
May 24, 2024	57.21	57.47	57.20	57.44	73,689	+0.56(+0.98%)
May 23, 2024	57.86	57.86	56.76	56.88	61,982	-0.71(-1.23%)
May 22, 2024	57.87	58.06	57.41	57.59	150,634	-0.45(-0.78%)
May 21, 2024	58.02	58.04	57.86	58.04	65,180	-0.05(-0.09%)
May 20, 2024	58.03	58.27	58.01	58.09	33,381	+0.02(+0.03%)
May 17, 2024	58.20	58.26	57.92	58.07	51,808	+0.01(+0.02%)
May 16, 2024	58.62	58.62	58.05	58.06	55,515	-0.23(-0.39%)
May 15, 2024	58.53	58.53	58.23	58.29	121,149	+0.21(+0.36%)
May 14, 2024	58.03	58.23	57.83	58.08	50,888	+0.51(+0.89%)
May 13, 2024	57.94	58.06	57.56	57.57	45,678	-0.10(-0.17%)
May 10, 2024	58.13	58.13	57.48	57.67	85,370	-0.13(-0.22%)
May 09, 2024	57.39	57.80	56.94	57.80	68,945	+0.60(+1.05%)
May 08, 2024	57.33	57.33	56.92	57.20	59,668	-0.22(-0.38%)
May 07, 2024	57.50	57.79	57.42	57.42	54,087	+0.18(+0.31%)
May 06, 2024	56.87	57.24	56.87	57.24	54,717	+0.76(+1.35%)
May 03, 2024	56.85	56.93	56.32	56.48	150,511	+0.52(+0.93%)
May 02, 2024	55.67	55.96	55.24	55.96	333,839	+0.76(+1.38%)
May 01, 2024	55.63	56.06	54.98	55.20	50,072	+0.05(+0.09%)
Apr 30, 2024	55.73	55.94	55.13	55.15	55,499	-0.99(-1.76%)
Apr 29, 2024	55.93	56.26	55.93	56.14	46,163	+0.31(+0.56%)
Apr 26, 2024	55.61	56.06	55.61	55.83	31,959	+0.25(+0.45%)
Apr 25, 2024	55.19	55.67	55.02	55.58	35,949	-0.26(-0.47%)
Apr 24, 2024	55.76	56.12	55.52	55.84	91,947	-0.06(-0.11%)
Apr 23, 2024	55.07	56.02	55.07	55.90	98,033	+0.82(+1.49%)
Apr 22, 2024	54.71	55.35	54.50	55.08	83,870	+0.51(+0.93%)
Apr 19, 2024	54.16	54.75	54.16	54.57	38,585	+0.26(+0.48%)
Apr 18, 2024	55.37	55.37	54.17	54.31	70,831	-0.13(-0.24%)
Apr 17, 2024	55.53	55.53	54.39	54.44	66,929	-0.46(-0.84%)
Apr 16, 2024	55.01	55.14	54.50	54.90	78,003	-0.30(-0.54%)
Apr 15, 2024	56.36	56.37	54.98	55.20	64,209	-0.52(-0.93%)
Apr 12, 2024	56.12	56.39	55.57	55.72	47,708	-0.87(-1.54%)
Apr 11, 2024	56.67	56.94	56.16	56.59	83,791	+0.06(+0.11%)
Apr 10, 2024	57.05	57.05	56.29	56.53	91,941	-1.29(-2.23%)
Apr 09, 2024	58.36	58.36	57.33	57.82	230,568	+0.09(+0.16%)
Apr 08, 2024	57.64	57.86	57.53	57.73	81,161	+0.26(+0.45%)
Apr 05, 2024	57.32	57.61	57.10	57.47	67,994	+0.41(+0.72%)
Apr 04, 2024	58.16	58.61	56.93	57.06	111,026	-0.52(-0.90%)
Apr 03, 2024	57.84	57.84	57.27	57.58	136,200	+0.21(+0.37%)
Apr 02, 2024	57.77	57.77	57.07	57.37	56,232	-0.78(-1.34%)
Apr 01, 2024	58.89	58.89	58.10	58.15	46,560	-0.38(-0.65%)
Mar 28, 2024	58.84	58.84	58.37	58.53	43,047	+0.19(+0.33%)
Mar 27, 2024	57.61	58.34	57.61	58.34	170,303	+1.04(+1.82%)
Mar 26, 2024	57.59	58.10	57.27	57.30	103,385	-0.11(-0.19%)
Mar 25, 2024	57.46	57.69	57.39	57.41	130,569	-0.05(-0.09%)
Mar 22, 2024	57.99	57.99	57.42	57.46	40,527	-0.25(-0.43%)
Mar 21, 2024	57.74	58.03	57.65	57.71	452,736	+0.47(+0.82%)
Mar 20, 2024	56.28	57.34	56.28	57.24	50,650	+0.82(+1.45%)
Mar 19, 2024	56.01	56.50	55.93	56.42	33,961	+0.42(+0.75%)
Mar 18, 2024	56.27	56.40	55.99	56.00	33,121	-0.13(-0.23%)
Mar 15, 2024	56.06	56.33	55.92	56.13	93,224	+0.03(+0.05%)
Mar 14, 2024	56.91	56.91	55.73	56.10	83,701	-0.71(-1.25%)
Mar 13, 2024	56.69	57.03	56.69	56.81	117,771	+0.26(+0.46%)
Mar 12, 2024	56.40	56.70	56.11	56.55	112,144	+0.15(+0.27%)
Mar 11, 2024	56.41	56.43	56.08	56.40	69,766	-0.30(-0.53%)
Mar 08, 2024	57.58	57.58	56.55	56.70	101,556	-0.20(-0.35%)
Mar 07, 2024	57.02	57.02	56.48	56.90	54,958	+0.48(+0.85%)
Mar 06, 2024	56.83	56.83	56.27	56.42	151,853	+0.27(+0.48%)
Mar 05, 2024	56.27	56.44	55.89	56.15	42,510	-0.14(-0.25%)
Mar 04, 2024	56.73	56.73	56.27	56.29	23,348	+0.29(+0.52%)
Mar 01, 2024	55.72	56.06	55.44	56.00	23,692	+0.37(+0.67%)
Feb 29, 2024	56.03	56.03	55.37	55.63	48,927	+0.34(+0.61%)
Feb 28, 2024	55.65	55.65	55.26	55.29	284,635	-0.08(-0.14%)
Feb 27, 2024	55.78	55.78	55.27	55.37	29,782	+0.25(+0.45%)
Feb 26, 2024	55.36	55.36	54.95	55.12	24,933	-0.05(-0.09%)
Feb 23, 2024	55.46	55.46	54.90	55.17	167,040	+0.16(+0.29%)
Feb 22, 2024	54.91	55.05	54.65	55.01	25,592	+0.67(+1.23%)
Feb 21, 2024	54.63	54.63	53.95	54.34	227,331	+0.02(+0.04%)
Feb 20, 2024	54.28	54.41	54.15	54.32	72,892	-0.42(-0.77%)
Feb 16, 2024	54.93	55.29	54.73	54.74	31,396	-0.57(-1.03%)
Feb 15, 2024	54.63	55.38	54.63	55.31	40,985	+1.03(+1.90%)
Feb 14, 2024	53.91	54.44	53.73	54.28	177,009	+0.83(+1.55%)
Feb 13, 2024	53.99	53.99	53.09	53.45	23,961	-1.44(-2.62%)
Feb 12, 2024	54.26	55.05	54.26	54.89	26,686	+0.60(+1.11%)
Feb 09, 2024	53.77	54.29	53.75	54.29	44,879	+0.49(+0.91%)
Feb 08, 2024	53.21	53.82	53.21	53.80	58,966	+0.50(+0.94%)
Feb 07, 2024	53.22	53.47	52.89	53.30	203,950	+0.20(+0.38%)
Feb 06, 2024	53.36	53.36	52.88	53.10	65,203	+0.30(+0.57%)
Feb 05, 2024	52.94	53.06	52.40	52.80	220,730	-0.59(-1.11%)
Feb 02, 2024	53.00	53.60	52.83	53.39	35,103	-0.03(-0.06%)
Feb 01, 2024	52.97	53.45	52.46	53.42	17,234	+0.61(+1.16%)
Jan 31, 2024	53.52	53.90	52.74	52.81	86,610	-1.03(-1.91%)
Jan 30, 2024	54.20	54.20	53.62	53.84	68,211	-0.07(-0.13%)
Jan 29, 2024	53.54	53.91	53.26	53.91	47,483	+0.50(+0.94%)
Jan 26, 2024	53.86	53.86	53.25	53.41	49,159	+0.09(+0.17%)
Jan 25, 2024	53.53	53.69	53.00	53.32	35,732	+0.41(+0.77%)
Jan 24, 2024	53.83	53.83	52.91	52.91	23,668	-0.34(-0.64%)
Jan 23, 2024	54.19	54.19	53.10	53.25	56,159	-0.27(-0.50%)
Jan 22, 2024	53.57	53.62	53.30	53.52	112,657	+0.68(+1.29%)
Jan 19, 2024	52.91	52.91	52.13	52.84	26,909	+0.56(+1.07%)
Jan 18, 2024	52.54	52.54	51.77	52.28	33,345	+0.46(+0.89%)
Jan 17, 2024	51.53	51.97	51.51	51.82	45,504	-0.39(-0.75%)
Jan 16, 2024	52.10	52.38	52.01	52.21	26,271	-0.35(-0.67%)
Jan 12, 2024	53.04	53.04	52.41	52.56	35,626	-0.07(-0.13%)
Jan 11, 2024	52.90	52.90	52.13	52.63	56,069	-0.14(-0.27%)
Jan 10, 2024	52.54	52.79	52.41	52.77	75,450	+0.15(+0.29%)
Jan 09, 2024	52.78	52.78	52.34	52.62	38,880	-0.33(-0.62%)
Jan 08, 2024	52.48	52.95	52.28	52.95	78,469	+0.68(+1.30%)
Jan 05, 2024	52.25	52.73	52.15	52.27	38,618	+0.06(+0.11%)
Jan 04, 2024	52.50	52.53	52.17	52.21	27,474	-0.11(-0.21%)
Jan 03, 2024	53.03	53.03	52.30	52.32	31,885	-1.14(-2.13%)
Jan 02, 2024	53.47	53.80	53.29	53.46	30,133	-0.25(-0.47%)
Dec 29, 2023	54.16	54.25	53.70	53.71	31,644	-0.50(-0.92%)
Dec 28, 2023	54.19	54.32	54.05	54.21	64,699	-0.02(-0.04%)
Dec 27, 2023	54.47	54.47	54.09	54.23	36,025	+0.02(+0.04%)
Dec 26, 2023	54.03	54.32	53.76	54.21	34,130	+0.43(+0.80%)
Dec 22, 2023	53.89	54.00	53.62	53.78	32,783	+0.13(+0.24%)
Dec 21, 2023	53.53	53.85	53.08	53.65	55,197	+0.79(+1.49%)
Dec 20, 2023	53.45	54.02	52.85	52.86	28,214	-0.77(-1.44%)
Dec 19, 2023	53.32	53.66	53.32	53.63	36,535	+0.75(+1.42%)
Dec 18, 2023	53.50	53.50	52.79	52.88	17,264	-0.03(-0.06%)
Dec 15, 2023	53.61	53.61	52.72	52.91	32,507	-0.40(-0.76%)
Dec 14, 2023	52.98	53.48	52.98	53.31	129,212	+1.27(+2.45%)
Dec 13, 2023	50.78	52.07	50.60	52.04	33,895	+1.21(+2.39%)
Dec 12, 2023	50.72	51.02	50.63	50.83	15,233	-0.03(-0.06%)
Dec 11, 2023	50.33	50.93	50.33	50.86	14,958	+0.26(+0.51%)
Dec 08, 2023	50.20	50.80	50.20	50.60	33,692	+0.26(+0.51%)
Dec 07, 2023	50.19	50.34	50.03	50.34	29,681	+0.37(+0.73%)
Dec 06, 2023	50.76	50.81	49.96	49.98	56,146	-0.12(-0.24%)
Dec 05, 2023	50.25	50.51	50.00	50.10	21,641	-0.60(-1.19%)
Dec 04, 2023	50.08	50.70	50.02	50.70	28,468	+0.44(+0.88%)
Dec 01, 2023	49.45	50.25	49.28	50.25	88,061	+1.16(+2.35%)
Nov 30, 2023	48.91	49.11	48.82	49.10	51,956	+0.29(+0.59%)
Nov 29, 2023	49.04	49.33	48.77	48.81	30,998	+0.14(+0.28%)
Nov 28, 2023	49.05	49.05	48.64	48.67	25,991	-0.37(-0.75%)
Nov 27, 2023	49.04	49.12	48.74	49.04	27,263	-0.07(-0.14%)
Nov 24, 2023	48.82	49.12	48.82	49.11	8,264	+0.22(+0.44%)
Nov 22, 2023	48.75	49.08	48.74	48.89	39,050	+0.25(+0.51%)
Nov 21, 2023	49.01	49.07	48.60	48.64	43,399	-0.35(-0.71%)
Nov 20, 2023	49.26	49.26	48.68	48.99	25,156	+0.17(+0.34%)
Nov 17, 2023	48.86	48.91	48.67	48.82	85,067	+0.44(+0.92%)
Nov 16, 2023	48.54	48.82	48.23	48.38	48,232	-0.53(-1.09%)
Nov 15, 2023	48.99	49.41	48.88	48.91	63,432	+0.13(+0.26%)
Nov 14, 2023	48.06	48.83	48.06	48.78	87,100	+1.89(+4.02%)
Nov 13, 2023	47.05	47.05	46.69	46.90	38,214	-0.04(-0.08%)
Nov 10, 2023	46.70	46.98	46.34	46.94	294,858	+0.56(+1.21%)
Nov 09, 2023	47.53	47.53	46.29	46.37	29,110	-0.52(-1.12%)
Nov 08, 2023	47.14	47.19	46.78	46.90	58,045	-0.16(-0.34%)
Nov 07, 2023	47.39	47.41	46.92	47.05	32,945	-0.18(-0.38%)
Nov 06, 2023	47.58	47.58	47.12	47.23	21,946	-0.35(-0.73%)
Nov 03, 2023	47.21	47.87	47.21	47.58	24,797	+0.97(+2.08%)
Nov 02, 2023	45.85	46.61	45.85	46.61	25,944	+0.95(+2.08%)
Nov 01, 2023	45.29	45.66	45.13	45.66	22,689	+0.28(+0.61%)
Oct 31, 2023	45.55	45.55	45.01	45.39	35,525	+0.37(+0.81%)
Oct 30, 2023	45.10	45.15	44.63	45.02	39,020	+0.33(+0.73%)
Oct 27, 2023	45.56	45.60	44.61	44.69	44,935	-0.44(-0.98%)
Oct 26, 2023	45.15	45.45	44.99	45.14	23,156	+0.20(+0.44%)
Oct 25, 2023	45.38	45.38	44.83	44.94	27,820	-0.62(-1.37%)
Oct 24, 2023	45.60	45.83	45.38	45.56	26,199	+0.29(+0.63%)
Oct 23, 2023	45.77	45.86	45.26	45.28	34,015	-0.48(-1.06%)
Oct 20, 2023	46.38	46.78	45.71	45.76	23,898	-0.53(-1.15%)
Oct 19, 2023	46.95	47.14	46.15	46.29	20,595	-0.70(-1.49%)
Oct 18, 2023	47.82	47.82	46.95	46.99	20,414	-1.02(-2.12%)
Oct 17, 2023	47.42	48.30	47.42	48.01	21,128	+0.60(+1.27%)
Oct 16, 2023	46.78	47.51	46.78	47.41	39,680	+0.71(+1.52%)
Oct 13, 2023	47.26	47.30	46.62	46.70	42,122	-0.39(-0.83%)
Oct 12, 2023	48.11	48.11	46.84	47.09	24,437	-0.91(-1.90%)
Oct 11, 2023	48.19	48.28	47.65	48.00	8,602	+0.14(+0.29%)
Oct 10, 2023	47.53	48.19	47.53	47.86	23,688	+0.48(+1.02%)
Oct 09, 2023	47.13	47.54	46.97	47.38	8,609	+0.33(+0.69%)
Oct 06, 2023	46.35	47.29	46.35	47.05	10,327	+0.35(+0.74%)
Oct 05, 2023	46.97	46.97	46.53	46.71	12,351	-0.04(-0.09%)
Oct 04, 2023	46.61	46.82	46.36	46.75	21,620	+0.20(+0.43%)
Oct 03, 2023	47.37	47.37	46.37	46.55	12,770	-0.76(-1.60%)
Oct 02, 2023	47.93	47.93	47.13	47.31	8,996	-0.54(-1.13%)
Sep 29, 2023	48.45	48.45	47.83	47.85	20,937	-0.27(-0.56%)
Sep 28, 2023	47.62	48.31	47.62	48.12	214,356	+0.57(+1.20%)
Sep 27, 2023	47.88	47.88	47.29	47.55	13,230	+0.30(+0.63%)
Sep 26, 2023	47.94	47.94	47.25	47.25	13,875	-0.72(-1.51%)
Sep 25, 2023	47.45	48.02	47.89	47.98	11,372	+0.26(+0.55%)
Sep 22, 2023	48.09	48.09	47.71	47.71	9,103	-0.07(-0.15%)
Sep 21, 2023	48.33	48.33	47.78	47.78	8,497	-0.76(-1.57%)
Sep 20, 2023	49.10	49.26	48.55	48.55	10,805	-0.28(-0.57%)
Sep 19, 2023	48.78	49.02	48.67	48.82	11,754	-0.10(-0.20%)
Sep 18, 2023	49.40	49.40	48.92	48.92	6,028	-0.09(-0.18%)
Sep 15, 2023	49.84	49.84	48.83	49.01	10,081	-0.47(-0.95%)
Sep 14, 2023	49.12	49.48	49.12	49.48	20,662	+0.63(+1.29%)
Sep 13, 2023	49.59	49.59	48.69	48.85	27,741	-0.27(-0.54%)
Sep 12, 2023	49.54	49.54	49.05	49.12	20,240	-0.02(-0.04%)
Sep 11, 2023	49.83	49.83	49.10	49.14	76,276	+0.05(+0.10%)
Sep 08, 2023	49.25	49.25	49.00	49.09	14,555	-0.02(-0.04%)
Sep 07, 2023	49.52	49.52	48.96	49.11	39,477	-0.45(-0.90%)
Sep 06, 2023	49.49	49.72	49.39	49.55	18,770	-0.11(-0.22%)
Sep 05, 2023	50.47	50.47	49.66	49.66	7,318	-1.22(-2.40%)
Sep 01, 2023	50.59	50.92	50.59	50.88	12,433	+0.50(+1.00%)
Aug 31, 2023	50.75	50.75	50.38	50.38	9,704	+0.05(+0.10%)
Aug 30, 2023	50.32	50.51	50.27	50.33	13,978	+0.12(+0.24%)
Aug 29, 2023	49.37	50.21	49.24	50.21	8,380	+0.67(+1.36%)
Aug 28, 2023	49.48	49.72	49.37	49.54	11,710	+0.46(+0.93%)
Aug 25, 2023	49.08	49.26	48.63	49.09	12,483	+0.10(+0.20%)
Aug 24, 2023	49.88	49.88	48.97	48.99	23,884	-0.39(-0.80%)
Aug 23, 2023	49.08	49.46	48.97	49.38	8,625	+0.54(+1.11%)
Aug 22, 2023	49.01	49.08	48.79	48.84	16,497	-0.18(-0.38%)
Aug 21, 2023	49.32	49.32	48.68	49.03	15,618	-0.03(-0.07%)
Aug 18, 2023	48.35	49.10	48.35	49.06	6,235	+0.19(+0.38%)
Aug 17, 2023	49.99	49.99	48.86	48.87	81,283	-0.59(-1.20%)
Aug 16, 2023	50.19	50.19	49.46	49.46	10,052	-0.55(-1.11%)
Aug 15, 2023	50.12	50.42	49.98	50.02	54,902	-0.57(-1.13%)
Aug 14, 2023	50.34	50.65	50.17	50.59	43,608	-0.00(-0.00%)
Aug 11, 2023	50.36	50.72	50.36	50.59	10,536	-0.04(-0.08%)
Aug 10, 2023	51.15	51.25	50.47	50.63	33,563	-0.06(-0.12%)
Aug 09, 2023	50.80	50.94	50.59	50.69	58,881	-0.31(-0.60%)
Aug 08, 2023	50.86	51.02	50.40	50.99	26,230	-0.44(-0.86%)
Aug 07, 2023	51.01	51.44	51.01	51.44	23,857	+0.39(+0.77%)
Aug 04, 2023	51.39	51.55	51.01	51.04	19,613	-0.10(-0.19%)
Aug 03, 2023	50.86	51.25	50.76	51.14	20,098	-0.12(-0.23%)
Aug 02, 2023	51.09	51.46	51.08	51.26	11,270	-0.46(-0.90%)
Aug 01, 2023	51.72	51.72	51.37	51.72	27,714	-0.09(-0.17%)
Jul 31, 2023	51.86	51.86	51.56	51.81	25,003	+0.29(+0.56%)
Jul 28, 2023	51.17	51.60	51.17	51.53	12,769	+0.47(+0.93%)
Jul 27, 2023	51.78	51.82	50.96	51.05	51,118	-0.60(-1.17%)
Jul 26, 2023	51.82	51.82	51.33	51.66	16,288	+0.24(+0.46%)
Jul 25, 2023	51.16	51.61	51.16	51.42	252,083	+0.09(+0.17%)
Jul 24, 2023	51.67	51.67	51.14	51.33	25,475	+0.10(+0.19%)
Jul 21, 2023	51.98	51.98	51.21	51.23	16,812	-0.09(-0.17%)
Jul 20, 2023	52.09	52.09	51.20	51.32	27,667	-0.37(-0.71%)
Jul 19, 2023	51.48	51.83	51.48	51.69	19,205	+0.19(+0.36%)
Jul 18, 2023	51.29	51.53	51.16	51.50	59,162	+0.55(+1.09%)
Jul 17, 2023	50.77	51.05	50.35	50.94	91,174	+0.36(+0.70%)
Jul 14, 2023	50.99	50.99	50.34	50.59	9,659	-0.40(-0.79%)
Jul 13, 2023	51.01	51.01	50.59	50.99	21,111	+0.30(+0.58%)
Jul 12, 2023	50.73	50.89	50.64	50.70	22,301	+0.42(+0.84%)
Jul 11, 2023	49.70	50.29	49.70	50.28	14,989	+0.53(+1.06%)
Jul 10, 2023	49.27	49.75	49.27	49.75	6,857	+0.61(+1.25%)
Jul 07, 2023	48.54	49.50	48.54	49.14	18,972	+0.47(+0.97%)
Jul 06, 2023	48.91	48.91	48.24	48.66	26,424	-0.56(-1.14%)
Jul 05, 2023	49.70	49.70	49.22	49.23	8,903	-0.21(-0.42%)
Jul 03, 2023	49.86	49.86	49.43	49.43	11,626	-0.10(-0.20%)
Jun 30, 2023	49.38	49.65	49.38	49.53	7,092	+0.32(+0.64%)
Jun 29, 2023	48.52	49.25	48.50	49.22	9,262	+0.66(+1.36%)
Jun 28, 2023	48.68	48.68	48.07	48.56	12,801	-0.01(-0.03%)
Jun 27, 2023	47.73	48.63	47.73	48.57	10,372	+0.75(+1.56%)
Jun 26, 2023	47.88	48.00	47.82	47.82	8,072	+0.31(+0.64%)
Jun 23, 2023	48.18	48.18	47.47	47.52	7,722	-0.59(-1.22%)
Jun 22, 2023	48.56	48.56	48.00	48.10	6,373	-0.31(-0.64%)
Jun 21, 2023	48.49	48.61	48.33	48.42	16,927	-0.03(-0.07%)
Jun 20, 2023	48.67	48.67	48.25	48.45	20,107	-0.25(-0.52%)
Jun 16, 2023	49.56	49.56	48.54	48.70	22,023	-0.20(-0.40%)

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: JMEE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: JMEE )

Historical Prices

Sections

Services

Poteau Daily News