Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	24.29	24.63	24.29	24.59	1,049,538	+0.29(+1.19%)
Oct 31, 2013	24.32	24.55	24.00	24.30	1,179,854	-0.05(-0.19%)
Oct 30, 2013	24.59	24.59	24.26	24.35	1,050,695	-0.16(-0.67%)
Oct 29, 2013	24.47	24.57	24.33	24.51	847,112	+0.09(+0.38%)
Oct 28, 2013	24.45	24.53	24.23	24.42	1,477,347	-0.01(-0.03%)
Oct 25, 2013	24.43	24.47	24.16	24.43	1,252,794	+0.07(+0.30%)
Oct 24, 2013	24.63	24.65	24.33	24.36	949,621	-0.17(-0.70%)
Oct 23, 2013	24.24	24.67	24.18	24.53	1,257,009	+0.14(+0.59%)
Oct 22, 2013	24.18	24.47	24.14	24.38	1,161,521	+0.29(+1.20%)
Oct 21, 2013	23.92	24.11	23.83	24.09	910,516	+0.14(+0.58%)
Oct 18, 2013	23.95	24.07	23.80	23.95	814,679	+0.14(+0.58%)
Oct 17, 2013	23.38	23.89	23.28	23.82	1,174,149	+0.39(+1.66%)
Oct 16, 2013	23.28	23.47	23.24	23.43	944,287	+0.19(+0.82%)
Oct 15, 2013	23.57	23.60	23.13	23.24	931,638	-0.35(-1.48%)
Oct 14, 2013	23.45	23.59	23.20	23.59	919,598	+0.04(+0.17%)
Oct 11, 2013	23.51	23.64	23.45	23.55	1,054,158	+0.03(+0.14%)
Oct 10, 2013	23.43	23.60	23.18	23.51	1,136,423	+0.33(+1.42%)
Oct 09, 2013	23.13	23.52	23.03	23.18	951,357	+0.07(+0.28%)
Oct 08, 2013	23.26	23.60	23.11	23.12	1,481,874	-0.11(-0.49%)
Oct 07, 2013	23.35	23.50	23.22	23.23	654,404	-0.30(-1.28%)
Oct 04, 2013	23.38	23.67	23.32	23.53	958,916	+0.16(+0.70%)
Oct 03, 2013	23.54	23.54	23.18	23.37	857,928	-0.25(-1.05%)
Oct 02, 2013	23.76	23.80	23.53	23.62	1,164,678	-0.21(-0.88%)
Oct 01, 2013	23.58	23.98	23.58	23.83	2,376,233	+0.20(+0.83%)
Sep 30, 2013	23.40	23.76	23.35	23.63	1,176,383	+0.07(+0.31%)
Sep 27, 2013	23.56	23.70	23.42	23.56	636,447	-0.11(-0.47%)
Sep 26, 2013	23.51	23.75	23.51	23.67	744,896	+0.15(+0.64%)
Sep 25, 2013	23.70	23.83	23.52	23.52	815,951	-0.21(-0.88%)
Sep 24, 2013	23.93	24.02	23.70	23.73	1,476,691	-0.22(-0.93%)
Sep 23, 2013	23.50	23.97	23.43	23.95	1,276,116	+0.31(+1.30%)
Sep 20, 2013	23.92	23.96	23.54	23.64	1,573,590	-0.21(-0.88%)
Sep 19, 2013	23.98	24.18	23.73	23.85	1,108,346	-0.05(-0.19%)
Sep 18, 2013	23.43	24.11	23.25	23.90	1,475,081	+0.43(+1.81%)
Sep 17, 2013	22.94	23.51	22.94	23.47	1,727,965	+0.57(+2.49%)
Sep 16, 2013	23.13	23.29	22.82	22.90	1,016,436	-0.01(-0.03%)
Sep 13, 2013	22.87	23.01	22.82	22.91	578,914	+0.10(+0.46%)
Sep 12, 2013	22.85	23.03	22.74	22.80	912,127	-0.10(-0.46%)
Sep 11, 2013	23.09	23.18	22.79	22.91	931,013	-0.22(-0.96%)
Sep 10, 2013	22.93	23.13	22.82	23.13	796,958	+0.31(+1.35%)
Sep 09, 2013	22.84	23.05	22.75	22.82	806,572	+0.00(+0.00%)
Sep 06, 2013	22.82	23.07	22.68	22.82	935,492	+0.03(+0.14%)
Sep 05, 2013	23.00	23.13	22.79	22.79	707,693	-0.23(-1.00%)
Sep 04, 2013	22.78	23.08	22.56	23.02	1,292,544	+0.26(+1.12%)