Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	25.14	25.31	24.74	24.86	1,730,029	-0.33(-1.31%)
Aug 29, 2014	24.98	25.19	25.19	25.19	865,557	+0.21(+0.83%)
Aug 28, 2014	24.78	25.00	24.77	24.98	481,540	+0.13(+0.51%)
Aug 27, 2014	24.59	24.86	24.57	24.85	827,542	+0.31(+1.26%)
Aug 26, 2014	24.78	24.88	24.51	24.54	586,914	-0.21(-0.87%)
Aug 25, 2014	24.65	24.84	24.64	24.76	791,721	+0.11(+0.44%)
Aug 22, 2014	24.63	24.77	24.49	24.65	856,672	-0.02(-0.08%)
Aug 21, 2014	24.66	24.74	24.56	24.67	677,434	+0.02(+0.08%)
Aug 20, 2014	24.44	24.65	24.43	24.65	1,312,768	+0.17(+0.71%)
Aug 19, 2014	24.14	24.47	24.12	24.47	2,055,440	+0.37(+1.53%)
Aug 18, 2014	24.38	24.44	24.06	24.10	1,590,480	-0.11(-0.47%)
Aug 15, 2014	24.16	24.41	24.14	24.22	2,248,898	+0.18(+0.75%)
Aug 14, 2014	24.10	24.23	24.02	24.04	1,527,164	+0.00(+0.00%)
Aug 13, 2014	23.89	24.10	23.78	24.04	1,141,445	+0.19(+0.79%)
Aug 12, 2014	23.78	23.99	23.66	23.85	927,549	+0.03(+0.14%)
Aug 11, 2014	23.81	24.11	23.64	23.82	1,725,307	+0.12(+0.51%)
Aug 08, 2014	23.47	23.78	23.41	23.69	3,997,323	+0.21(+0.89%)
Aug 07, 2014	23.73	24.02	23.43	23.49	2,608,910	-0.09(-0.40%)
Aug 06, 2014	23.92	23.92	23.55	23.58	1,479,766	-0.35(-1.46%)
Aug 05, 2014	24.14	24.29	23.85	23.93	984,966	-0.28(-1.16%)
Aug 04, 2014	24.25	24.25	23.76	24.21	1,538,805	+0.00(+0.00%)
Aug 01, 2014	24.14	24.34	23.96	24.21	2,190,716	+0.08(+0.33%)
Jul 31, 2014	24.67	24.68	24.13	24.13	1,373,765	-0.60(-2.44%)
Jul 30, 2014	25.14	25.22	24.73	24.74	1,419,637	-0.35(-1.39%)
Jul 29, 2014	25.19	25.30	25.08	25.08	1,801,862	-0.09(-0.37%)
Jul 28, 2014	24.86	25.24	24.82	25.18	1,927,058	+0.36(+1.46%)
Jul 25, 2014	25.10	25.15	24.79	24.82	861,525	-0.30(-1.20%)
Jul 24, 2014	25.13	25.25	25.07	25.12	1,069,581	-0.06(-0.24%)
Jul 23, 2014	25.27	25.27	25.16	25.18	537,323	-0.09(-0.37%)
Jul 22, 2014	25.40	25.45	25.27	25.27	772,254	+0.01(+0.03%)
Jul 21, 2014	25.29	25.29	25.14	25.27	659,562	-0.06(-0.24%)
Jul 18, 2014	25.06	25.36	24.97	25.33	1,078,649	+0.39(+1.56%)
Jul 17, 2014	24.94	25.33	24.91	24.94	1,238,180	-0.15(-0.59%)
Jul 16, 2014	25.23	25.23	24.87	25.08	1,368,435	-0.07(-0.27%)
Jul 15, 2014	25.00	25.23	24.95	25.15	689,478	+0.11(+0.43%)
Jul 14, 2014	25.43	25.43	25.03	25.04	1,468,870	-0.07(-0.29%)
Jul 11, 2014	25.29	25.34	24.97	25.12	969,866	-0.17(-0.66%)
Jul 10, 2014	24.99	25.31	24.99	25.29	665,038	+0.14(+0.56%)
Jul 09, 2014	25.25	25.35	25.01	25.14	738,895	-0.13(-0.50%)
Jul 08, 2014	25.23	25.45	25.15	25.27	958,463	-0.08(-0.30%)
Jul 07, 2014	25.35	25.50	25.23	25.35	1,056,047	-0.05(-0.18%)
Jul 03, 2014	25.49	25.40	25.40	25.40	858,874	-0.17(-0.65%)
Jul 02, 2014	25.96	25.98	25.44	25.56	1,590,849	-0.51(-1.97%)