Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.68	17.78	17.54	17.68	1,380,854	-0.03(-0.16%)
Sep 27, 2012	17.79	17.84	17.60	17.71	821,016	-0.05(-0.29%)
Sep 26, 2012	17.81	17.99	17.73	17.76	853,042	-0.07(-0.41%)
Sep 25, 2012	17.86	18.01	17.74	17.84	1,347,869	+0.01(+0.05%)
Sep 24, 2012	17.63	17.86	17.60	17.83	1,333,534	+0.14(+0.81%)
Sep 21, 2012	17.69	17.74	17.54	17.68	2,064,901	+0.11(+0.65%)
Sep 20, 2012	17.39	17.62	17.39	17.57	864,523	+0.10(+0.55%)
Sep 19, 2012	17.41	17.49	17.35	17.47	645,216	+0.04(+0.20%)
Sep 18, 2012	17.47	17.52	17.39	17.44	919,849	-0.08(-0.45%)
Sep 17, 2012	17.56	17.66	17.50	17.52	1,205,866	-0.11(-0.63%)
Sep 14, 2012	17.47	17.65	17.41	17.63	1,480,364	+0.17(+0.97%)
Sep 13, 2012	17.16	17.46	17.13	17.46	1,277,794	+0.25(+1.43%)
Sep 12, 2012	17.31	17.32	17.19	17.22	1,845,331	-0.11(-0.61%)
Sep 11, 2012	17.36	17.37	17.29	17.32	761,272	-0.04(-0.26%)
Sep 10, 2012	17.39	17.42	17.34	17.37	602,202	-0.01(-0.07%)
Sep 07, 2012	17.41	17.51	17.34	17.38	1,969,377	-0.09(-0.51%)
Sep 06, 2012	17.46	17.51	17.36	17.47	2,040,794	+0.30(+1.75%)
Sep 05, 2012	17.41	17.43	17.11	17.17	1,830,011	-0.20(-1.17%)
Sep 04, 2012	17.16	17.40	17.16	17.37	861,437	+0.14(+0.80%)
Aug 31, 2012	17.30	17.30	17.15	17.24	948,628	-0.01(-0.04%)
Aug 30, 2012	17.20	17.28	17.14	17.24	550,573	-0.01(-0.07%)
Aug 29, 2012	17.26	17.32	17.14	17.25	648,731	-0.01(-0.04%)
Aug 27, 2012	17.35	17.39	17.24	17.26	975,034	-0.05(-0.31%)
Aug 24, 2012	17.21	17.34	17.18	17.31	668,238	+0.11(+0.63%)
Aug 23, 2012	17.32	17.32	17.12	17.21	895,541	-0.16(-0.90%)
Aug 22, 2012	17.49	17.50	17.31	17.36	731,601	-0.18(-1.05%)
Aug 21, 2012	17.48	17.61	17.43	17.55	1,256,180	+0.04(+0.26%)
Aug 20, 2012	17.40	17.51	17.36	17.50	1,409,778	+0.11(+0.62%)
Aug 17, 2012	17.36	17.44	17.29	17.39	807,111	-0.01(-0.04%)
Aug 16, 2012	17.40	17.49	17.34	17.40	793,927	-0.04(-0.22%)
Aug 15, 2012	17.44	17.52	17.41	17.44	992,116	+0.02(+0.13%)
Aug 14, 2012	17.41	17.44	17.27	17.42	1,011,252	+0.01(+0.07%)
Aug 13, 2012	17.46	17.53	17.35	17.40	799,870	-0.11(-0.64%)
Aug 10, 2012	17.40	17.53	17.33	17.52	1,834,420	+0.10(+0.55%)
Aug 09, 2012	17.45	17.51	17.36	17.42	1,023,342	-0.06(-0.36%)
Aug 08, 2012	17.77	17.77	17.43	17.48	1,313,984	-0.02(-0.11%)
Aug 07, 2012	17.32	17.62	17.32	17.50	1,661,326	-0.12(-0.69%)
Aug 06, 2012	17.62	17.75	17.61	17.62	1,371,703	+0.04(+0.24%)
Aug 03, 2012	17.64	17.80	17.53	17.58	2,290,336	+0.34(+1.96%)
Aug 02, 2012	17.20	17.52	17.03	17.24	4,120,375	+0.37(+2.17%)
Aug 01, 2012	16.97	17.27	16.82	16.88	1,213,649	-0.06(-0.34%)
Jul 31, 2012	17.21	17.37	16.93	16.94	1,063,844	-0.28(-1.61%)
Jul 30, 2012	17.08	17.29	17.04	17.21	831,089	+0.13(+0.77%)
Jul 27, 2012	16.91	17.13	16.84	17.08	1,536,455	+0.26(+1.57%)
Jul 26, 2012	16.84	16.97	16.76	16.82	1,381,851	+0.15(+0.90%)
Jul 25, 2012	16.71	16.78	16.57	16.67	759,553	+0.01(+0.04%)
Jul 24, 2012	17.03	17.06	16.58	16.66	2,292,703	-0.37(-2.17%)
Jul 23, 2012	16.99	17.12	16.81	17.03	2,981,617	-0.07(-0.43%)
Jul 20, 2012	16.84	17.14	16.80	17.10	1,749,063	+0.20(+1.17%)
Jul 19, 2012	16.81	17.05	16.65	16.91	1,433,273	+0.08(+0.45%)
Jul 18, 2012	16.52	16.88	16.52	16.83	1,248,641	+0.24(+1.46%)
Jul 17, 2012	16.49	16.61	16.37	16.59	1,091,315	+0.11(+0.66%)
Jul 16, 2012	16.58	16.65	16.42	16.48	745,328	-0.14(-0.83%)
Jul 13, 2012	16.41	16.63	16.37	16.62	1,112,020	+0.25(+1.54%)
Jul 12, 2012	16.24	16.40	16.14	16.36	914,950	+0.05(+0.33%)
Jul 11, 2012	16.24	16.33	16.17	16.31	846,086	+0.09(+0.53%)
Jul 10, 2012	16.35	16.43	16.17	16.22	834,693	-0.05(-0.29%)
Jul 09, 2012	16.32	16.35	16.17	16.27	1,200,581	-0.05(-0.31%)
Jul 06, 2012	16.28	16.38	16.14	16.32	1,594,761	-0.04(-0.27%)
Jul 05, 2012	16.46	16.56	16.35	16.37	2,310,239	-0.15(-0.90%)
Jul 03, 2012	16.48	16.53	16.35	16.52	1,224,210	+0.01(+0.06%)