Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.38	22.78	22.20	22.59	1,731,887	+0.05(+0.24%)
Jan 30, 2014	22.44	22.62	22.24	22.54	1,551,101	+0.29(+1.31%)
Jan 29, 2014	22.23	22.43	22.15	22.24	1,404,037	-0.09(-0.42%)
Jan 28, 2014	22.39	22.48	22.14	22.34	1,131,734	+0.01(+0.06%)
Jan 27, 2014	22.22	22.45	22.21	22.32	1,704,245	+0.03(+0.12%)
Jan 24, 2014	22.52	22.68	22.29	22.30	1,761,985	-0.39(-1.72%)
Jan 23, 2014	22.73	22.84	22.58	22.69	1,719,685	-0.11(-0.47%)
Jan 22, 2014	22.72	22.89	22.71	22.80	1,298,613	+0.01(+0.06%)
Jan 21, 2014	22.65	22.82	22.54	22.78	1,099,098	+0.17(+0.73%)
Jan 17, 2014	22.48	22.62	22.62	22.62	985,772	+0.16(+0.71%)
Jan 16, 2014	22.40	22.50	22.26	22.46	980,185	+0.02(+0.09%)
Jan 15, 2014	22.41	22.49	22.31	22.44	1,038,140	+0.03(+0.12%)
Jan 14, 2014	22.30	22.45	22.24	22.41	1,211,183	+0.15(+0.65%)
Jan 13, 2014	22.60	22.60	22.19	22.26	1,298,049	-0.35(-1.55%)
Jan 10, 2014	22.44	22.72	22.44	22.62	1,187,385	+0.29(+1.31%)
Jan 09, 2014	22.24	22.39	22.09	22.32	1,392,021	+0.17(+0.75%)
Jan 08, 2014	22.22	22.32	22.07	22.16	3,071,751	-0.09(-0.40%)
Jan 07, 2014	22.28	22.38	22.14	22.25	1,770,986	+0.13(+0.57%)
Jan 06, 2014	22.06	22.22	21.90	22.12	2,599,946	+0.15(+0.69%)
Jan 03, 2014	22.02	22.12	21.81	21.97	1,367,181	-0.03(-0.15%)
Jan 02, 2014	22.27	22.39	21.96	22.00	2,031,916	-0.32(-1.45%)
Dec 31, 2013	22.29	22.33	22.33	22.33	1,023,963	+0.05(+0.21%)
Dec 30, 2013	22.23	22.42	22.22	22.28	1,095,875	+0.01(+0.06%)
Dec 27, 2013	22.29	22.37	22.23	22.27	614,637	+0.03(+0.15%)
Dec 26, 2013	22.38	22.45	22.21	22.23	815,423	-0.14(-0.62%)
Dec 24, 2013	22.24	22.39	22.16	22.37	473,745	+0.18(+0.80%)
Dec 23, 2013	22.39	22.42	22.16	22.20	1,244,688	-0.05(-0.24%)
Dec 20, 2013	22.00	22.48	21.97	22.25	5,926,935	+0.27(+1.23%)
Dec 19, 2013	22.18	22.18	21.84	21.98	2,132,589	-0.23(-1.04%)
Dec 18, 2013	22.09	22.27	21.64	22.21	2,632,311	+0.11(+0.51%)
Dec 17, 2013	22.23	22.26	22.04	22.10	2,076,441	-0.18(-0.80%)
Dec 16, 2013	22.07	22.40	22.04	22.27	1,977,996	+0.20(+0.92%)
Dec 13, 2013	22.23	22.31	21.99	22.07	1,113,660	-0.07(-0.30%)
Dec 12, 2013	22.11	22.44	22.02	22.14	1,076,704	+0.02(+0.09%)
Dec 11, 2013	22.50	22.54	22.08	22.12	1,590,801	-0.45(-1.98%)
Dec 10, 2013	22.62	22.75	22.44	22.56	1,798,268	-0.06(-0.26%)
Dec 09, 2013	22.50	22.70	22.43	22.62	1,604,393	+0.11(+0.50%)
Dec 06, 2013	22.55	22.75	22.43	22.51	1,144,151	+0.13(+0.56%)
Dec 05, 2013	22.56	22.57	22.23	22.39	1,554,640	-0.14(-0.64%)
Dec 04, 2013	22.32	22.62	22.22	22.53	1,617,925	+0.09(+0.41%)
Dec 03, 2013	22.40	22.68	22.35	22.44	1,746,271	+0.04(+0.18%)
Dec 02, 2013	22.64	22.72	22.39	22.40	2,493,728	-0.27(-1.19%)
Nov 29, 2013	22.69	22.81	22.52	22.67	1,911,638	-0.04(-0.17%)
Nov 27, 2013	22.92	23.16	22.52	22.71	4,861,132	-0.55(-2.38%)
Nov 26, 2013	24.95	24.97	23.13	23.26	8,876,098	-1.71(-6.86%)
Nov 25, 2013	25.23	25.23	24.94	24.97	842,926	-0.15(-0.60%)
Nov 22, 2013	24.80	25.19	24.74	25.13	937,717	+0.34(+1.35%)
Nov 21, 2013	24.61	24.88	24.58	24.79	1,182,766	+0.21(+0.86%)
Nov 20, 2013	24.86	24.86	24.45	24.58	1,044,862	-0.20(-0.80%)
Nov 19, 2013	25.01	25.08	24.65	24.78	1,040,493	-0.28(-1.13%)
Nov 18, 2013	25.26	25.34	25.01	25.06	805,956	-0.20(-0.78%)
Nov 15, 2013	25.09	25.26	24.96	25.26	683,351	+0.23(+0.92%)
Nov 14, 2013	24.63	25.14	24.63	25.03	1,220,636	+0.13(+0.50%)
Nov 13, 2013	24.69	24.94	24.55	24.90	747,994	+0.05(+0.19%)
Nov 12, 2013	24.88	25.03	24.65	24.86	1,497,767	-0.03(-0.11%)
Nov 11, 2013	24.80	25.01	24.71	24.88	1,360,402	-0.01(-0.03%)
Nov 08, 2013	24.82	24.91	24.38	24.89	1,847,052	-0.02(-0.08%)
Nov 07, 2013	25.08	25.14	24.72	24.91	1,475,446	-0.10(-0.40%)
Nov 06, 2013	26.34	26.34	23.95	25.01	2,736,526	+0.67(+2.73%)
Nov 05, 2013	24.57	24.78	24.32	24.34	2,056,415	-0.27(-1.10%)
Nov 04, 2013	24.61	24.76	24.47	24.61	1,322,868	+0.02(+0.08%)