Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.740	8.854	8.734	8.766	1,321,551	-0.04(-0.50%)
Jul 30, 2009	8.711	8.854	8.650	8.810	1,648,096	+0.17(+1.92%)
Jul 29, 2009	8.638	8.726	8.519	8.644	1,086,167	-0.05(-0.54%)
Jul 28, 2009	8.804	8.822	8.647	8.691	1,661,223	-0.13(-1.49%)
Jul 27, 2009	8.752	8.822	8.696	8.822	1,552,707	+0.02(+0.26%)
Jul 24, 2009	8.667	8.804	8.621	8.798	3,608	+0.11(+1.27%)
Jul 23, 2009	8.490	8.720	8.443	8.688	2,252,118	+0.19(+2.23%)
Jul 22, 2009	8.522	8.606	8.463	8.498	2,273,341	-0.02(-0.27%)
Jul 21, 2009	8.452	8.539	8.379	8.522	2,401,394	+0.09(+1.07%)
Jul 20, 2009	8.315	8.434	8.260	8.431	2,693,315	+0.14(+1.72%)
Jul 17, 2009	8.280	8.335	8.216	8.289	3,007,146	+0.03(+0.39%)
Jul 16, 2009	8.085	8.289	8.085	8.257	3,970,614	+0.09(+1.07%)
Jul 15, 2009	8.070	8.172	8.050	8.169	2,512,021	+0.15(+1.89%)
Jul 14, 2009	8.009	8.021	7.919	8.018	2,148,746	+0.03(+0.36%)
Jul 13, 2009	7.913	7.995	7.794	7.989	3,133,502	+0.11(+1.37%)
Jul 10, 2009	7.890	7.928	7.820	7.881	3,223,462	-0.03(-0.40%)
Jul 09, 2009	7.896	7.925	7.738	7.913	3,939,025	+0.07(+0.93%)
Jul 08, 2009	7.980	8.009	7.718	7.840	2,779,776	-0.19(-2.36%)
Jul 07, 2009	8.277	8.280	8.024	8.029	1,727,982	-0.23(-2.75%)
Jul 06, 2009	8.181	8.280	8.111	8.257	3,132,506	+0.07(+0.89%)
Jul 02, 2009	8.359	8.359	8.155	8.184	1,522,790	-0.27(-3.20%)
Jul 01, 2009	8.271	8.463	8.271	8.455	1,507,082	+0.21(+2.51%)
Jun 30, 2009	8.289	8.315	8.178	8.248	2,322,397	-0.01(-0.18%)
Jun 29, 2009	8.195	8.271	8.102	8.262	1,627,900	+0.06(+0.78%)
Jun 26, 2009	8.134	8.257	8.067	8.198	2,005,012	+0.01(+0.11%)
Jun 25, 2009	8.018	8.242	7.992	8.190	3,289,336	+0.31(+3.92%)
Jun 24, 2009	7.805	7.893	7.735	7.881	1,863,434	+0.10(+1.31%)
Jun 23, 2009	7.901	7.907	7.773	7.779	2,351,318	-0.13(-1.62%)
Jun 22, 2009	7.960	8.035	7.907	7.907	1,732,741	-0.07(-0.84%)
Jun 19, 2009	8.140	8.143	7.945	7.974	1,624,243	-0.12(-1.44%)
Jun 18, 2009	7.983	8.120	7.936	8.091	1,483,747	+0.09(+1.09%)
Jun 17, 2009	8.003	8.123	7.968	8.003	1,708,912	-0.01(-0.11%)
Jun 16, 2009	8.015	8.108	7.965	8.012	2,174,230	-0.00(-0.04%)
Jun 15, 2009	8.082	8.088	7.919	8.015	2,366,975	-0.11(-1.36%)
Jun 12, 2009	8.027	8.178	7.898	8.126	3,166,056	+0.09(+1.16%)
Jun 11, 2009	7.750	8.114	7.718	8.032	4,881,723	+0.31(+4.04%)
Jun 10, 2009	7.665	7.721	7.593	7.721	1,604,503	+0.09(+1.22%)
Jun 09, 2009	7.695	7.712	7.575	7.628	1,409,207	-0.02(-0.27%)
Jun 08, 2009	7.657	7.703	7.613	7.648	2,683,093	-0.08(-1.06%)
Jun 05, 2009	7.785	7.791	7.639	7.729	1,391,648	+0.02(+0.26%)
Jun 04, 2009	7.747	7.759	7.671	7.709	2,058,150	+0.02(+0.23%)
Jun 03, 2009	7.762	7.837	7.601	7.692	2,219,931	-0.13(-1.68%)
Jun 02, 2009	7.796	7.881	7.782	7.823	1,862,164	-0.01(-0.19%)
Jun 01, 2009	7.546	7.852	7.543	7.837	2,223,780	+0.32(+4.22%)
May 29, 2009	7.566	7.596	7.397	7.520	6,001,677	-0.03(-0.46%)
May 28, 2009	7.596	7.660	7.473	7.555	2,501,771	+0.01(+0.08%)
May 27, 2009	7.633	7.677	7.546	7.549	2,924,180	-0.10(-1.37%)
May 26, 2009	7.438	7.709	7.424	7.654	3,558,510	+0.21(+2.82%)
May 22, 2009	7.462	7.529	7.403	7.444	3,328,706	+0.01(+0.12%)
May 21, 2009	7.421	7.488	7.380	7.435	2,171,566	-0.02(-0.27%)
May 20, 2009	7.563	7.584	7.453	7.456	2,632,317	-0.08(-1.04%)
May 19, 2009	7.514	7.598	7.494	7.534	4,767,240	+0.00(+0.00%)
May 18, 2009	7.563	7.642	7.459	7.534	2,492,789	+0.04(+0.58%)
May 15, 2009	7.563	7.596	7.427	7.491	2,295,762	-0.08(-1.11%)
May 14, 2009	7.630	7.683	7.488	7.575	1,978,735	-0.01(-0.19%)
May 13, 2009	7.715	7.738	7.578	7.590	2,695,468	-0.14(-1.77%)
May 12, 2009	7.732	7.782	7.651	7.727	2,051,263	+0.05(+0.61%)
May 11, 2009	7.575	7.788	7.569	7.680	1,913,647	+0.02(+0.23%)
May 08, 2009	7.668	7.791	7.604	7.663	2,760,411	+0.05(+0.65%)
May 07, 2009	7.546	7.657	7.517	7.613	2,639,699	+0.09(+1.20%)
May 06, 2009	7.383	7.531	7.383	7.523	3,568,220	+0.19(+2.58%)
May 05, 2009	7.444	7.531	7.313	7.333	2,320,999	-0.17(-2.21%)
May 04, 2009	7.555	7.555	7.418	7.499	2,786,987	+0.05(+0.66%)