Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.698	9.719	9.599	9.640	1,023,555	-0.09(-0.96%)
Sep 27, 2007	9.757	9.765	9.678	9.733	800,028	+0.03(+0.30%)
Sep 26, 2007	9.707	9.754	9.658	9.704	1,116,606	+0.03(+0.27%)
Sep 25, 2007	9.727	9.800	9.669	9.678	731,013	-0.11(-1.16%)
Sep 24, 2007	9.768	9.867	9.733	9.791	1,293,093	-0.01(-0.09%)
Sep 21, 2007	9.803	9.893	9.727	9.800	1,662,548	+0.03(+0.27%)
Sep 20, 2007	9.850	9.879	9.757	9.774	633,499	-0.10(-1.06%)
Sep 19, 2007	9.832	9.966	9.815	9.879	844,322	+0.13(+1.31%)
Sep 18, 2007	9.518	9.757	9.503	9.751	907,500	+0.28(+2.95%)
Sep 17, 2007	9.433	9.483	9.366	9.471	1,472,327	+0.05(+0.49%)
Sep 14, 2007	9.363	9.477	9.270	9.425	1,352,838	+0.06(+0.65%)
Sep 13, 2007	9.442	9.500	9.305	9.363	1,355,928	-0.08(-0.83%)
Sep 12, 2007	9.325	9.457	9.314	9.442	1,876,805	+0.13(+1.38%)
Sep 11, 2007	9.355	9.369	9.113	9.314	4,932,365	+0.02(+0.19%)
Sep 10, 2007	9.905	9.946	9.276	9.296	4,553,982	-0.56(-5.65%)
Sep 07, 2007	9.902	9.975	9.774	9.853	1,790,965	-0.08(-0.76%)
Sep 06, 2007	9.797	9.928	9.754	9.928	1,006,044	+0.15(+1.58%)
Sep 05, 2007	9.789	9.850	9.692	9.774	1,218,584	-0.10(-1.00%)
Sep 04, 2007	9.774	9.928	9.774	9.873	696,677	+0.05(+0.53%)
Aug 31, 2007	9.844	9.867	9.707	9.821	1,026,302	+0.10(+0.99%)
Aug 30, 2007	9.625	9.757	9.623	9.724	1,319,532	+0.00(+0.00%)
Aug 29, 2007	9.407	9.733	9.407	9.724	1,070,596	+0.38(+4.12%)
Aug 28, 2007	9.573	9.675	9.334	9.340	1,146,135	-0.29(-2.97%)
Aug 27, 2007	9.751	9.751	9.573	9.625	1,153,689	-0.16(-1.67%)
Aug 24, 2007	9.754	9.861	9.637	9.789	1,794,742	+0.03(+0.30%)
Aug 23, 2007	9.692	9.809	9.655	9.759	1,680,746	+0.08(+0.78%)
Aug 22, 2007	9.404	9.742	9.404	9.684	2,525,412	+0.33(+3.52%)
Aug 21, 2007	9.200	9.401	8.999	9.355	1,314,038	+0.15(+1.68%)
Aug 20, 2007	9.311	9.314	9.046	9.200	1,570,528	-0.12(-1.28%)
Aug 17, 2007	9.349	9.407	9.066	9.320	2,131,921	+0.16(+1.75%)
Aug 16, 2007	9.101	9.200	8.766	9.159	3,464,845	+0.06(+0.64%)
Aug 15, 2007	9.142	9.320	9.072	9.101	2,291,927	-0.08(-0.83%)
Aug 14, 2007	9.454	9.454	9.177	9.177	1,592,503	-0.25(-2.66%)
Aug 13, 2007	9.215	9.835	9.139	9.427	2,461,203	+0.34(+3.75%)
Aug 10, 2007	8.813	9.308	8.766	9.087	3,721,678	+0.05(+0.55%)
Aug 09, 2007	8.833	9.556	8.481	9.037	3,336,085	-0.58(-6.03%)
Aug 08, 2007	9.786	9.885	9.363	9.617	2,330,383	-0.09(-0.96%)
Aug 07, 2007	9.526	9.745	9.445	9.710	1,922,128	+0.17(+1.77%)
Aug 06, 2007	9.430	9.573	9.261	9.541	2,415,880	+0.15(+1.64%)
Aug 03, 2007	9.538	9.841	9.387	9.387	2,119,560	-0.45(-4.62%)
Aug 02, 2007	9.972	9.984	9.777	9.841	3,068,607	-0.22(-2.14%)
Aug 01, 2007	9.655	10.08	9.625	10.06	2,536,056	+0.40(+4.16%)
Jul 31, 2007	9.911	9.963	9.655	9.655	2,350,985	-0.16(-1.60%)
Jul 30, 2007	9.759	9.861	9.634	9.812	1,837,318	+0.06(+0.66%)
Jul 27, 2007	9.905	9.975	9.739	9.748	1,935,519	-0.19(-1.90%)
Jul 26, 2007	10.04	10.16	9.806	9.937	1,900,840	-0.30(-2.96%)
Jul 25, 2007	10.32	10.40	10.09	10.24	2,363,003	+0.04(+0.40%)
Jul 24, 2007	10.32	10.41	10.16	10.20	1,739,118	-0.22(-2.15%)
Jul 23, 2007	10.51	10.59	10.42	10.42	1,608,297	-0.06(-0.58%)
Jul 20, 2007	10.58	10.62	10.45	10.48	1,800,236	-0.16(-1.48%)
Jul 19, 2007	10.60	10.65	10.57	10.64	1,453,442	+0.10(+0.94%)
Jul 18, 2007	10.38	10.54	10.36	10.54	1,415,672	+0.09(+0.86%)
Jul 17, 2007	10.50	10.57	10.42	10.45	1,412,926	-0.05(-0.47%)
Jul 16, 2007	10.62	10.68	10.49	10.50	1,523,487	-0.15(-1.39%)
Jul 13, 2007	10.51	10.69	10.51	10.65	1,844,529	+0.10(+0.91%)
Jul 12, 2007	10.37	10.55	10.34	10.55	2,283,000	+0.22(+2.14%)
Jul 11, 2007	10.24	10.34	10.23	10.33	1,518,680	+0.07(+0.68%)
Jul 10, 2007	10.36	10.40	10.24	10.26	1,989,770	-0.17(-1.59%)
Jul 09, 2007	10.48	10.51	10.38	10.43	2,010,028	-0.05(-0.47%)
Jul 06, 2007	10.55	10.55	10.40	10.48	1,608,641	-0.13(-1.26%)
Jul 05, 2007	10.76	10.78	10.53	10.61	2,131,921	-0.18(-1.70%)
Jul 03, 2007	10.83	10.91	10.73	10.80	1,132,057	+0.02(+0.19%)