Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	24.23	24.48	24.20	24.37	958,541	+0.25(+1.02%)
Mar 28, 2014	23.99	24.16	23.91	24.13	1,041,482	+0.17(+0.69%)
Mar 27, 2014	23.88	23.99	23.77	23.96	1,224,413	+0.07(+0.31%)
Mar 26, 2014	24.09	24.22	23.86	23.89	915,768	-0.17(-0.72%)
Mar 25, 2014	23.97	24.06	23.77	24.06	1,293,681	+0.15(+0.64%)
Mar 24, 2014	23.93	24.10	23.68	23.91	1,024,467	+0.05(+0.22%)
Mar 21, 2014	23.95	24.27	23.84	23.86	2,420,672	+0.07(+0.31%)
Mar 20, 2014	23.85	23.87	23.60	23.78	762,994	-0.13(-0.55%)
Mar 19, 2014	24.21	24.21	23.88	23.92	1,425,047	-0.34(-1.39%)
Mar 18, 2014	24.29	24.37	24.15	24.25	1,361,803	-0.08(-0.33%)
Mar 17, 2014	24.18	24.34	24.05	24.33	1,101,199	+0.27(+1.13%)
Mar 14, 2014	23.92	24.20	23.91	24.06	1,494,138	+0.12(+0.50%)
Mar 13, 2014	23.71	24.15	23.67	23.94	2,251,894	+0.28(+1.18%)
Mar 12, 2014	23.45	23.68	23.44	23.66	1,251,760	+0.19(+0.79%)
Mar 11, 2014	23.58	23.60	23.39	23.48	1,136,033	-0.04(-0.17%)
Mar 10, 2014	23.52	23.58	23.41	23.52	992,322	-0.01(-0.03%)
Mar 07, 2014	23.57	23.60	23.33	23.52	1,018,218	-0.02(-0.08%)
Mar 06, 2014	23.59	23.60	23.44	23.54	1,091,840	-0.04(-0.17%)
Mar 05, 2014	23.70	23.72	23.39	23.58	1,310,768	-0.16(-0.67%)
Mar 04, 2014	23.80	23.94	23.65	23.74	1,371,659	+0.17(+0.70%)
Mar 03, 2014	23.64	23.78	23.52	23.58	1,037,685	-0.29(-1.22%)
Feb 28, 2014	23.87	24.04	23.78	23.87	1,270,310	+0.00(+0.00%)
Feb 27, 2014	23.86	24.05	23.80	23.87	1,301,940	-0.03(-0.11%)
Feb 26, 2014	24.61	24.72	23.86	23.90	2,196,284	-0.12(-0.50%)
Feb 25, 2014	23.70	24.17	23.48	24.02	2,056,860	+0.17(+0.70%)
Feb 24, 2014	24.21	24.30	23.84	23.85	1,788,327	-0.27(-1.10%)
Feb 21, 2014	23.98	24.24	23.84	24.11	2,530,468	+0.13(+0.55%)
Feb 20, 2014	23.59	24.04	23.52	23.98	1,384,084	+0.39(+1.66%)
Feb 19, 2014	23.68	23.93	23.58	23.59	1,215,421	-0.26(-1.08%)
Feb 18, 2014	23.65	23.85	23.58	23.85	1,486,276	+0.19(+0.78%)
Feb 14, 2014	23.25	23.66	23.66	23.66	1,170,680	+0.34(+1.48%)
Feb 13, 2014	22.97	23.35	22.97	23.32	1,502,762	+0.20(+0.86%)
Feb 12, 2014	23.01	23.21	22.96	23.12	1,101,565	+0.07(+0.32%)
Feb 11, 2014	22.73	23.15	22.71	23.05	881,534	+0.27(+1.16%)
Feb 10, 2014	22.60	22.80	22.45	22.78	853,958	+0.09(+0.41%)
Feb 07, 2014	22.46	22.70	22.39	22.69	1,538,270	+0.33(+1.48%)
Feb 06, 2014	22.12	22.39	21.99	22.36	785,266	+0.27(+1.20%)
Feb 05, 2014	21.95	22.17	21.82	22.09	1,770,138	+0.09(+0.42%)
Feb 04, 2014	22.13	22.19	21.87	22.00	1,981,562	-0.08(-0.36%)
Feb 03, 2014	22.58	22.72	22.06	22.08	3,576,608	-0.51(-2.26%)
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%)