Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	25.79	26.09	25.68	26.08	1,777,940	+0.27(+1.06%)
Jun 27, 2014	25.57	25.90	25.56	25.80	3,507,660	+0.21(+0.81%)
Jun 26, 2014	25.29	25.61	25.27	25.60	1,301,357	+0.23(+0.92%)
Jun 25, 2014	25.21	25.42	25.16	25.36	1,092,635	+0.12(+0.48%)
Jun 24, 2014	25.04	25.32	25.04	25.24	1,338,407	+0.18(+0.72%)
Jun 23, 2014	24.97	25.11	24.95	25.06	1,128,897	+0.09(+0.37%)
Jun 20, 2014	24.99	25.10	24.92	24.97	1,167,546	-0.05(-0.19%)
Jun 19, 2014	24.76	25.02	24.74	25.02	1,121,636	+0.29(+1.19%)
Jun 18, 2014	24.46	24.73	24.46	24.72	977,470	+0.31(+1.28%)
Jun 17, 2014	24.52	24.60	24.32	24.41	1,529,105	-0.15(-0.60%)
Jun 16, 2014	24.26	24.67	24.19	24.56	1,095,337	+0.33(+1.35%)
Jun 13, 2014	24.20	24.36	24.02	24.23	581,508	+0.03(+0.11%)
Jun 12, 2014	24.12	24.22	23.95	24.20	882,968	+0.02(+0.08%)
Jun 11, 2014	24.34	24.43	24.17	24.18	688,420	-0.20(-0.82%)
Jun 10, 2014	24.48	24.56	24.36	24.38	619,408	-0.26(-1.06%)
Jun 06, 2014	24.68	24.84	24.62	24.64	795,030	+0.02(+0.08%)
Jun 05, 2014	24.50	24.66	23.57	24.62	946,806	+0.21(+0.87%)
Jun 04, 2014	24.28	24.42	24.25	24.41	1,657,275	+0.02(+0.08%)
Jun 03, 2014	24.38	24.50	24.31	24.39	813,972	-0.05(-0.22%)
Jun 02, 2014	24.50	24.55	24.38	24.44	694,808	-0.07(-0.27%)
May 30, 2014	24.38	24.53	24.36	24.51	1,110,397	+0.11(+0.44%)
May 29, 2014	24.40	24.47	24.25	24.40	682,500	+0.01(+0.03%)
May 28, 2014	24.11	24.44	24.02	24.40	1,659,678	+0.26(+1.08%)
May 27, 2014	24.04	24.26	23.90	24.14	1,784,768	+0.20(+0.84%)
May 23, 2014	23.89	23.93	23.93	23.93	1,286,138	-0.01(-0.06%)
May 22, 2014	23.55	24.00	23.51	23.95	1,341,980	+0.36(+1.53%)
May 21, 2014	23.67	23.95	23.58	23.59	2,150,832	+0.06(+0.26%)
May 20, 2014	23.47	23.59	23.38	23.53	1,045,749	+0.03(+0.11%)
May 19, 2014	23.69	23.77	23.45	23.50	1,093,718	-0.28(-1.18%)
May 16, 2014	23.81	23.82	23.64	23.78	971,881	-0.06(-0.25%)
May 15, 2014	24.03	24.07	23.78	23.84	1,447,708	-0.21(-0.89%)
May 14, 2014	23.95	24.23	23.83	24.05	764,612	+0.09(+0.39%)
May 13, 2014	23.95	24.23	23.90	23.96	1,229,779	+0.01(+0.03%)
May 12, 2014	24.18	24.28	23.95	23.95	1,147,376	-0.17(-0.69%)
May 09, 2014	24.44	24.48	24.06	24.12	1,234,661	-0.37(-1.50%)
May 08, 2014	24.50	24.84	24.43	24.49	2,055,634	+0.11(+0.47%)
May 07, 2014	24.16	24.38	24.12	24.38	1,310,709	+0.23(+0.97%)
May 06, 2014	24.22	24.31	24.09	24.14	1,311,571	-0.25(-1.04%)
May 05, 2014	24.10	24.44	23.98	24.40	1,192,274	+0.17(+0.72%)
May 02, 2014	24.73	24.90	24.19	24.22	1,268,403	-0.43(-1.76%)
May 01, 2014	24.96	24.96	24.22	24.66	2,200,384	-0.25(-1.02%)
Apr 30, 2014	24.60	24.95	24.49	24.91	2,139,708	+0.34(+1.39%)
Apr 29, 2014	24.91	24.98	24.50	24.57	1,367,415	-0.25(-1.02%)
Apr 28, 2014	24.81	24.93	24.60	24.82	1,013,768	+0.05(+0.22%)
Apr 25, 2014	24.79	24.88	24.66	24.77	1,350,072	-0.01(-0.03%)
Apr 24, 2014	24.69	24.93	24.54	24.78	940,395	+0.13(+0.54%)
Apr 23, 2014	24.63	24.87	24.61	24.64	1,005,963	+0.02(+0.08%)
Apr 22, 2014	24.39	24.66	24.36	24.62	1,097,857	+0.29(+1.18%)
Apr 21, 2014	24.40	24.54	24.21	24.34	802,102	+0.01(+0.06%)
Apr 17, 2014	24.49	24.32	24.32	24.32	1,023,126	-0.21(-0.84%)
Apr 16, 2014	24.51	24.54	24.34	24.53	1,306,181	+0.09(+0.36%)
Apr 15, 2014	24.34	24.48	24.22	24.44	1,825,810	+0.26(+1.08%)
Apr 14, 2014	24.32	24.40	23.99	24.18	1,373,363	-0.05(-0.22%)
Apr 11, 2014	24.04	24.50	24.04	24.24	2,349,046	+0.13(+0.53%)
Apr 10, 2014	24.24	24.51	24.00	24.11	1,395,738	-0.13(-0.55%)
Apr 09, 2014	24.04	24.25	23.90	24.24	2,718,139	+0.23(+0.97%)
Apr 08, 2014	23.49	24.11	23.31	24.01	2,805,579	+0.50(+2.14%)
Apr 07, 2014	24.00	24.15	23.47	23.50	2,313,432	-0.55(-2.29%)
Apr 04, 2014	24.23	24.49	24.04	24.05	1,990,498	-0.10(-0.41%)
Apr 03, 2014	24.23	24.39	24.11	24.15	1,124,261	-0.04(-0.16%)
Apr 02, 2014	24.34	24.34	24.11	24.19	2,009,325	-0.15(-0.60%)