Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.74	19.83	19.40	19.60	2,089,229	-0.08(-0.42%)
Jun 29, 2015	19.80	19.99	19.66	19.68	1,415,592	-0.18(-0.90%)
Jun 26, 2015	19.61	19.88	19.52	19.86	2,271,903	+0.21(+1.05%)
Jun 25, 2015	19.96	20.10	19.63	19.66	864,165	-0.30(-1.48%)
Jun 24, 2015	20.01	20.12	19.94	19.95	1,454,539	-0.11(-0.55%)
Jun 23, 2015	20.18	20.27	19.93	20.06	1,160,639	-0.14(-0.71%)
Jun 22, 2015	20.18	20.23	20.01	20.21	1,066,553	+0.12(+0.58%)
Jun 19, 2015	20.25	20.33	20.08	20.09	1,643,421	-0.15(-0.75%)
Jun 18, 2015	20.10	20.36	20.10	20.24	1,156,845	+0.14(+0.68%)
Jun 17, 2015	19.98	20.19	19.95	20.10	1,288,543	+0.13(+0.65%)
Jun 16, 2015	19.82	20.00	19.77	19.97	1,096,014	+0.10(+0.52%)
Jun 15, 2015	19.94	20.02	19.76	19.87	1,902,095	-0.13(-0.65%)
Jun 12, 2015	20.16	20.19	19.95	20.00	900,807	-0.21(-1.02%)
Jun 11, 2015	20.18	20.27	20.04	20.21	2,196,268	+0.14(+0.68%)
Jun 10, 2015	20.13	20.31	20.05	20.07	2,365,141	+0.07(+0.34%)
Jun 09, 2015	20.33	20.47	19.93	20.00	3,452,814	-0.43(-2.08%)
Jun 08, 2015	20.56	20.56	20.34	20.43	1,248,184	-0.19(-0.90%)
Jun 05, 2015	20.40	20.67	20.28	20.61	1,679,489	+0.05(+0.27%)
Jun 04, 2015	20.72	20.88	20.51	20.56	1,810,615	-0.24(-1.16%)
Jun 03, 2015	20.94	21.05	20.78	20.80	2,235,260	-0.16(-0.79%)
Jun 02, 2015	21.37	21.37	20.93	20.96	2,291,569	-0.51(-2.40%)
Jun 01, 2015	21.61	21.69	21.43	21.47	2,034,388	-0.14(-0.63%)
May 29, 2015	21.65	21.73	21.53	21.61	1,634,872	-0.02(-0.10%)
May 28, 2015	21.58	21.66	21.48	21.63	1,301,903	+0.05(+0.25%)
May 27, 2015	21.52	21.62	21.44	21.58	1,315,292	+0.15(+0.70%)
May 26, 2015	21.66	21.70	21.36	21.43	1,545,901	-0.25(-1.17%)
May 22, 2015	21.76	21.68	21.68	21.68	1,137,747	-0.08(-0.38%)
May 21, 2015	21.80	21.95	21.67	21.76	1,248,097	-0.08(-0.35%)
May 20, 2015	21.82	21.91	21.74	21.84	1,035,920	+0.01(+0.06%)
May 19, 2015	21.91	21.98	21.74	21.82	847,645	-0.16(-0.72%)
May 18, 2015	21.87	22.07	21.80	21.98	881,706	+0.03(+0.16%)
May 15, 2015	21.76	22.00	21.65	21.95	1,474,112	+0.19(+0.85%)
May 14, 2015	21.51	21.79	21.48	21.76	850,298	+0.35(+1.63%)
May 13, 2015	21.52	21.67	21.32	21.41	1,483,686	-0.02(-0.10%)
May 12, 2015	21.76	21.79	21.41	21.43	2,332,613	-0.40(-1.82%)
May 11, 2015	21.87	22.04	21.75	21.83	1,583,961	-0.10(-0.44%)
May 08, 2015	22.08	22.12	21.80	21.93	2,103,918	+0.00(+0.00%)
May 07, 2015	22.11	22.22	21.86	21.93	1,987,534	-0.03(-0.13%)
May 06, 2015	21.99	22.04	21.84	21.95	2,326,946	-0.01(-0.03%)
May 05, 2015	22.31	22.38	21.91	21.96	1,543,973	-0.40(-1.81%)
May 04, 2015	22.14	22.48	22.14	22.37	1,139,284	+0.16(+0.71%)
May 01, 2015	22.42	22.55	22.09	22.21	1,158,006	-0.21(-0.95%)
Apr 30, 2015	22.47	22.60	22.25	22.42	2,496,460	-0.09(-0.40%)
Apr 29, 2015	22.09	22.52	21.97	22.51	1,907,472	+0.27(+1.20%)
Apr 28, 2015	21.95	22.26	21.89	22.24	1,158,530	+0.25(+1.12%)
Apr 27, 2015	22.35	22.35	21.96	22.00	1,824,244	-0.27(-1.20%)
Apr 24, 2015	22.28	22.38	22.15	22.26	1,193,660	+0.01(+0.06%)
Apr 23, 2015	22.16	22.38	22.11	22.25	1,073,861	+0.08(+0.34%)
Apr 22, 2015	22.25	22.29	22.06	22.17	1,025,193	-0.06(-0.28%)
Apr 21, 2015	22.59	22.71	22.18	22.24	1,674,594	-0.31(-1.37%)
Apr 20, 2015	22.47	22.79	22.41	22.55	1,191,236	+0.13(+0.58%)
Apr 17, 2015	22.03	22.42	22.02	22.41	2,167,170	+0.32(+1.43%)
Apr 16, 2015	22.25	22.30	21.91	22.10	1,977,270	-0.19(-0.83%)
Apr 15, 2015	22.20	22.59	22.15	22.28	2,905,040	+0.19(+0.84%)
Apr 14, 2015	21.96	22.13	21.86	22.10	1,388,279	+0.18(+0.81%)
Apr 13, 2015	21.82	22.06	21.82	21.92	2,448,035	-0.08(-0.37%)
Apr 10, 2015	21.72	22.08	21.67	22.00	1,393,870	+0.31(+1.42%)
Apr 09, 2015	21.67	21.72	21.55	21.69	1,373,035	+0.00(+0.00%)
Apr 08, 2015	21.78	21.83	21.50	21.69	1,541,142	-0.03(-0.13%)
Apr 07, 2015	21.99	22.04	21.71	21.72	1,944,577	-0.29(-1.33%)
Apr 06, 2015	21.82	22.12	21.82	22.01	2,076,847	+0.22(+1.03%)
Apr 02, 2015	21.67	21.79	21.79	21.79	1,647,674	+0.12(+0.57%)