Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.343	6.532	6.206	6.384	0	+0.00(+0.05%)
Feb 26, 2009	6.579	6.614	6.369	6.381	2,254,978	-0.16(-2.41%)
Feb 25, 2009	6.573	6.614	6.463	6.538	1,789,530	-0.06(-0.93%)
Feb 24, 2009	6.489	6.629	6.384	6.599	2,366,141	+0.10(+1.61%)
Feb 23, 2009	6.783	6.792	6.477	6.495	2,208,600	-0.21(-3.13%)
Feb 20, 2009	6.798	6.818	6.582	6.704	0	-0.18(-2.66%)
Feb 19, 2009	6.934	6.987	6.818	6.888	2,268,695	-0.03(-0.42%)
Feb 18, 2009	7.068	7.100	6.859	6.917	2,294,159	-0.13(-1.86%)
Feb 17, 2009	7.272	7.322	7.042	7.048	3,049,582	-0.37(-4.95%)
Feb 13, 2009	7.354	7.517	7.144	7.415	4,289,599	+0.27(+3.79%)
Feb 12, 2009	7.083	7.191	6.934	7.144	2,493,404	-0.03(-0.45%)
Feb 11, 2009	7.287	7.357	7.141	7.176	2,028,439	-0.10(-1.44%)
Feb 10, 2009	7.415	7.427	7.095	7.281	3,142,563	-0.16(-2.19%)
Feb 09, 2009	7.502	7.502	7.354	7.444	1,327,862	-0.05(-0.70%)
Feb 06, 2009	7.368	7.572	7.290	7.497	2,128,405	+0.14(+1.94%)
Feb 05, 2009	7.278	7.441	7.214	7.354	1,868,557	+0.05(+0.64%)
Feb 04, 2009	7.205	7.427	7.173	7.307	2,347,788	+0.14(+1.99%)
Feb 03, 2009	7.252	7.255	7.065	7.164	2,563,078	-0.07(-0.93%)
Feb 02, 2009	7.135	7.272	7.106	7.231	2,339,002	+0.04(+0.61%)
Jan 30, 2009	7.357	7.397	7.116	7.188	0	-0.15(-1.99%)
Jan 29, 2009	7.319	7.459	7.281	7.333	1,654,466	-0.04(-0.55%)
Jan 28, 2009	7.488	7.488	7.287	7.374	2,258,872	+0.03(+0.44%)
Jan 27, 2009	7.258	7.464	7.243	7.342	3,314,844	+0.13(+1.78%)
Jan 26, 2009	6.987	7.281	6.987	7.214	2,899,509	+0.23(+3.25%)
Jan 23, 2009	6.940	6.998	6.862	6.987	1,784,884	-0.05(-0.66%)
Jan 22, 2009	7.080	7.150	6.946	7.033	2,550,055	-0.11(-1.51%)
Jan 21, 2009	7.100	7.141	6.955	7.141	3,501,958	+0.11(+1.53%)
Jan 20, 2009	7.138	7.229	7.025	7.033	2,659,013	-0.12(-1.71%)
Jan 16, 2009	7.231	7.304	7.077	7.156	0	+0.01(+0.08%)
Jan 15, 2009	7.022	7.159	6.894	7.150	2,659,425	+0.06(+0.78%)
Jan 14, 2009	7.173	7.234	7.022	7.095	1,584,145	-0.15(-2.01%)
Jan 13, 2009	7.205	7.281	7.164	7.240	1,731,536	+0.03(+0.40%)
Jan 12, 2009	7.205	7.278	7.156	7.211	1,429,699	-0.00(-0.04%)
Jan 09, 2009	7.363	7.383	7.167	7.214	1,525,843	-0.13(-1.78%)
Jan 08, 2009	7.313	7.406	7.240	7.345	2,415,245	-0.00(-0.04%)
Jan 07, 2009	7.441	7.441	7.135	7.348	2,245,622	-0.21(-2.74%)
Jan 06, 2009	7.674	7.750	7.476	7.555	3,918,392	-0.10(-1.37%)
Jan 05, 2009	7.671	7.767	7.561	7.660	4,153,549	-0.11(-1.42%)
Jan 02, 2009	7.531	7.805	7.427	7.770	0	+0.26(+3.49%)
Jan 01, 2009	7.415	7.552	7.389	7.508	0	+0.00(+0.00%)
Dec 31, 2008	7.415	7.552	7.389	7.508	3,385,752	+0.09(+1.22%)
Dec 30, 2008	7.261	7.418	7.214	7.418	2,946,629	+0.21(+2.91%)
Dec 29, 2008	7.226	7.284	7.150	7.208	2,708,045	-0.04(-0.60%)
Dec 26, 2008	7.164	7.281	7.164	7.252	0	+0.10(+1.34%)
Dec 24, 2008	7.092	7.191	7.077	7.156	746,327	+0.09(+1.28%)
Dec 23, 2008	7.444	7.444	7.031	7.065	3,388,749	-0.22(-2.96%)
Dec 22, 2008	7.208	7.333	7.144	7.281	3,549,081	+0.07(+1.01%)
Dec 19, 2008	7.360	7.558	7.202	7.208	8,760,667	-0.07(-0.96%)
Dec 18, 2008	7.491	7.491	7.243	7.278	4,398,313	-0.17(-2.31%)
Dec 17, 2008	7.572	7.642	7.415	7.450	3,380,234	-0.15(-1.99%)
Dec 16, 2008	7.252	7.610	7.252	7.601	3,563,269	+0.41(+5.67%)
Dec 15, 2008	7.167	7.304	7.068	7.194	2,123,097	+0.02(+0.28%)
Dec 12, 2008	6.908	7.298	6.800	7.173	0	+0.15(+2.11%)
Dec 11, 2008	7.135	7.281	6.943	7.025	2,932,122	-0.16(-2.19%)
Dec 10, 2008	7.205	7.310	7.115	7.182	2,424,601	+0.05(+0.69%)
Dec 09, 2008	7.208	7.310	7.077	7.132	1,716,178	-0.13(-1.76%)
Dec 08, 2008	7.199	7.479	7.103	7.261	2,156,104	+0.14(+2.00%)
Dec 05, 2008	6.800	7.132	6.722	7.118	0	+0.22(+3.12%)
Dec 04, 2008	7.164	7.231	6.710	6.902	3,542,094	-0.36(-5.01%)
Dec 03, 2008	7.039	7.281	6.964	7.266	2,332,464	+0.04(+0.52%)
Dec 02, 2008	7.001	7.255	7.001	7.229	3,566,005	+0.35(+5.04%)