Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.42	24.52	24.09	24.12	1,389,352	-0.33(-1.35%)
Nov 26, 2014	24.67	24.45	24.45	24.45	1,233,327	-0.23(-0.93%)
Nov 25, 2014	24.76	24.76	24.52	24.68	1,012,771	-0.05(-0.22%)
Nov 24, 2014	25.04	25.04	24.68	24.73	732,896	-0.22(-0.89%)
Nov 21, 2014	25.09	25.21	24.71	24.96	769,729	+0.09(+0.35%)
Nov 20, 2014	24.92	25.04	24.80	24.87	818,174	-0.14(-0.57%)
Nov 19, 2014	24.92	25.17	24.77	25.01	1,085,532	+0.03(+0.14%)
Nov 18, 2014	24.79	25.11	24.71	24.98	1,527,213	+0.18(+0.74%)
Nov 17, 2014	24.51	24.84	24.46	24.80	966,863	+0.23(+0.94%)
Nov 14, 2014	24.57	24.72	24.53	24.57	1,242,939	-0.05(-0.22%)
Nov 13, 2014	25.26	25.43	24.58	24.62	1,775,382	-0.68(-2.67%)
Nov 12, 2014	25.32	25.38	25.15	25.30	1,214,526	-0.23(-0.90%)
Nov 11, 2014	25.59	25.61	25.42	25.53	728,130	-0.04(-0.16%)
Nov 10, 2014	25.49	25.59	25.42	25.57	1,459,623	+0.07(+0.29%)
Nov 07, 2014	25.19	25.51	25.14	25.49	1,662,031	+0.26(+1.04%)
Nov 06, 2014	25.35	25.35	24.92	25.23	2,820,373	-0.06(-0.24%)
Nov 05, 2014	25.16	25.32	24.69	25.29	1,701,345	+0.24(+0.97%)
Nov 04, 2014	25.27	25.37	24.85	25.05	1,635,442	-0.18(-0.72%)
Nov 03, 2014	25.23	25.48	25.18	25.23	2,035,718	+0.03(+0.11%)
Oct 31, 2014	25.30	25.34	25.03	25.20	1,526,701	+0.05(+0.19%)
Oct 30, 2014	24.86	25.17	24.71	25.15	1,637,098	+0.32(+1.31%)
Oct 29, 2014	25.01	25.13	24.58	24.83	2,155,457	-0.20(-0.78%)
Oct 28, 2014	25.05	25.13	24.84	25.03	3,144,989	+0.05(+0.22%)
Oct 27, 2014	24.88	24.88	24.88	24.97	1,334,871	+0.09(+0.35%)
Oct 24, 2014	24.94	25.07	24.82	24.88	1,167,398	-0.05(-0.19%)
Oct 23, 2014	24.91	25.06	24.80	24.93	1,388,718	+0.20(+0.79%)
Oct 22, 2014	24.71	24.94	24.68	24.73	1,724,675	-0.02(-0.08%)
Oct 21, 2014	24.55	24.84	24.45	24.76	1,516,556	+0.28(+1.13%)
Oct 20, 2014	24.07	24.50	24.03	24.48	2,888,191	+0.42(+1.74%)
Oct 17, 2014	23.51	24.08	23.21	24.06	3,135,922	+0.78(+3.34%)
Oct 16, 2014	22.50	23.35	22.42	23.28	3,554,567	+0.35(+1.53%)
Oct 15, 2014	23.32	23.36	22.34	22.93	5,852,977	-0.57(-2.44%)
Oct 14, 2014	23.92	23.92	23.19	23.50	5,020,923	-0.28(-1.19%)
Oct 13, 2014	24.19	24.39	23.77	23.79	2,703,409	-0.42(-1.73%)
Oct 10, 2014	24.42	24.68	24.12	24.21	1,715,205	-0.16(-0.64%)
Oct 09, 2014	25.02	25.19	24.36	24.36	1,649,715	-0.73(-2.91%)
Oct 08, 2014	24.89	25.15	24.72	25.09	2,153,065	+0.28(+1.12%)
Oct 07, 2014	24.84	25.11	24.81	24.82	1,843,830	-0.15(-0.62%)
Oct 06, 2014	25.19	25.21	24.82	24.97	1,401,889	+0.05(+0.19%)
Oct 03, 2014	24.84	24.96	24.57	24.92	773,446	+0.23(+0.92%)
Oct 02, 2014	24.78	24.92	24.61	24.70	1,088,325	-0.04(-0.16%)
Oct 01, 2014	24.88	25.18	24.73	24.74	1,920,369	-0.17(-0.70%)
Sep 30, 2014	24.94	25.04	24.72	24.91	1,871,021	+0.01(+0.03%)
Sep 29, 2014	24.62	24.93	24.59	24.90	1,514,451	+0.10(+0.41%)
Sep 26, 2014	24.70	24.96	24.47	24.80	1,994,488	+0.08(+0.33%)
Sep 25, 2014	24.59	24.80	24.55	24.72	3,053,936	+0.32(+1.29%)
Sep 24, 2014	23.87	24.49	23.59	24.41	3,205,542	+0.58(+2.42%)
Sep 23, 2014	23.92	24.01	23.82	23.83	1,269,306	-0.19(-0.78%)
Sep 22, 2014	24.27	24.34	24.02	24.02	1,578,637	-0.32(-1.32%)
Sep 19, 2014	24.16	24.42	24.16	24.34	2,849,226	+0.21(+0.86%)
Sep 18, 2014	24.36	24.49	24.10	24.13	765,857	-0.21(-0.85%)
Sep 17, 2014	24.51	24.57	24.27	24.34	960,927	-0.14(-0.58%)
Sep 16, 2014	24.38	24.61	24.37	24.48	1,271,847	+0.11(+0.47%)
Sep 15, 2014	24.38	24.51	24.31	24.37	607,794	+0.05(+0.22%)
Sep 12, 2014	24.75	24.75	24.29	24.31	1,146,580	-0.52(-2.08%)
Sep 11, 2014	24.57	24.88	24.56	24.83	771,756	+0.17(+0.68%)
Sep 10, 2014	24.77	24.86	24.61	24.66	607,433	-0.13(-0.51%)
Sep 09, 2014	24.96	24.98	24.74	24.79	640,904	-0.26(-1.05%)
Sep 08, 2014	25.25	25.35	24.92	25.05	741,156	-0.25(-0.98%)
Sep 05, 2014	25.15	25.32	25.12	25.30	913,016	+0.14(+0.56%)
Sep 04, 2014	24.97	25.16	24.97	25.16	1,752,519	+0.13(+0.54%)
Sep 03, 2014	24.96	25.10	24.96	25.02	617,043	+0.17(+0.68%)