Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.966	10.09	9.946	10.08	1,226,440	+0.07(+0.70%)
Nov 27, 2009	9.957	10.12	9.908	10.01	441,485	-0.16(-1.58%)
Nov 25, 2009	10.11	10.21	10.07	10.17	948,552	+0.08(+0.84%)
Nov 24, 2009	10.04	10.10	10.02	10.08	862,753	+0.02(+0.17%)
Nov 23, 2009	9.957	10.15	9.957	10.07	1,298,206	+0.16(+1.65%)
Nov 20, 2009	9.777	9.925	9.707	9.902	1,824,545	+0.11(+1.10%)
Nov 19, 2009	9.858	9.858	9.695	9.794	1,027,789	-0.12(-1.18%)
Nov 18, 2009	10.05	10.05	9.902	9.911	694,009	-0.11(-1.08%)
Nov 17, 2009	9.957	10.05	9.957	10.02	853,400	+0.03(+0.29%)
Nov 16, 2009	9.923	10.05	9.923	9.990	1,133,413	+0.08(+0.76%)
Nov 13, 2009	9.844	9.955	9.812	9.914	903,335	+0.09(+0.89%)
Nov 12, 2009	10.03	10.08	9.803	9.826	1,499,308	-0.22(-2.15%)
Nov 11, 2009	10.06	10.10	9.987	10.04	2,112,463	+0.02(+0.17%)
Nov 10, 2009	9.759	10.04	9.759	10.02	3,287,307	+0.26(+2.65%)
Nov 09, 2009	9.576	9.765	9.544	9.765	1,821,390	+0.22(+2.29%)
Nov 06, 2009	9.608	9.658	9.498	9.547	2,120,405	-0.10(-1.06%)
Nov 05, 2009	9.593	9.674	9.579	9.649	1,908,009	+0.11(+1.16%)
Nov 04, 2009	9.506	9.658	9.465	9.538	1,031,075	+0.07(+0.77%)
Nov 03, 2009	9.535	9.588	9.416	9.465	2,146,919	-0.07(-0.76%)
Nov 02, 2009	9.681	9.751	9.430	9.538	2,435,476	-0.14(-1.41%)
Oct 30, 2009	10.15	10.23	9.221	9.675	4,289,001	-0.48(-4.70%)
Oct 29, 2009	10.09	10.16	9.966	10.15	2,186,673	+0.09(+0.93%)
Oct 28, 2009	10.15	10.22	10.04	10.06	3,567,262	-0.08(-0.80%)
Oct 27, 2009	10.06	10.21	9.995	10.14	4,198,038	+0.12(+1.19%)
Oct 26, 2009	10.08	10.23	9.974	10.02	4,347,091	-0.05(-0.52%)
Oct 23, 2009	10.11	10.14	10.06	10.07	4,164,049	-0.08(-0.75%)
Oct 22, 2009	10.12	10.16	10.02	10.15	3,662,125	+0.05(+0.52%)
Oct 21, 2009	9.998	10.15	9.960	10.10	3,239,243	+0.08(+0.81%)
Oct 20, 2009	9.949	10.03	9.943	10.02	2,024,934	+0.00(+0.03%)
Oct 19, 2009	9.902	10.04	9.751	10.01	968,041	+0.15(+1.57%)
Oct 16, 2009	9.512	9.885	9.512	9.858	2,102,835	-0.08(-0.82%)
Oct 15, 2009	9.713	10.02	9.658	9.940	2,182,807	+0.18(+1.85%)
Oct 14, 2009	9.704	9.800	9.690	9.759	1,327,868	+0.03(+0.33%)
Oct 13, 2009	9.649	9.742	9.649	9.727	1,694,484	+0.09(+0.91%)
Oct 12, 2009	9.593	9.640	9.558	9.640	1,316,393	+0.03(+0.27%)
Oct 09, 2009	9.582	9.637	9.553	9.614	796,478	+0.01(+0.15%)
Oct 08, 2009	9.506	9.637	9.500	9.599	1,136,260	+0.10(+1.01%)
Oct 07, 2009	9.687	9.698	9.459	9.503	2,770,275	-0.29(-2.94%)
Oct 06, 2009	9.690	9.853	9.637	9.791	1,275,235	+0.12(+1.27%)
Oct 05, 2009	9.518	9.672	9.387	9.669	1,127,879	+0.21(+2.19%)
Oct 02, 2009	9.442	9.515	9.349	9.462	1,569,316	-0.02(-0.18%)
Oct 01, 2009	9.628	9.631	9.465	9.480	834,683	-0.15(-1.60%)
Sep 30, 2009	9.803	9.803	9.512	9.634	1,798,244	-0.13(-1.37%)
Sep 29, 2009	9.730	9.821	9.692	9.768	1,186,126	+0.03(+0.33%)
Sep 28, 2009	9.573	9.762	9.573	9.736	831,325	+0.18(+1.83%)
Sep 25, 2009	9.558	9.658	9.547	9.561	945,740	-0.02(-0.21%)
Sep 24, 2009	9.579	9.634	9.538	9.582	1,675,713	+0.03(+0.27%)
Sep 23, 2009	9.631	9.710	9.553	9.556	1,062,293	-0.06(-0.58%)
Sep 22, 2009	9.617	9.684	9.547	9.611	1,266,074	+0.01(+0.12%)
Sep 21, 2009	9.582	9.643	9.521	9.599	1,467,530	-0.03(-0.33%)
Sep 18, 2009	9.561	9.675	9.398	9.631	2,673,015	+0.12(+1.22%)
Sep 17, 2009	9.506	9.579	9.445	9.515	1,160,628	+0.04(+0.44%)
Sep 16, 2009	9.427	9.582	9.398	9.473	1,369,662	+0.03(+0.27%)
Sep 15, 2009	9.378	9.459	9.288	9.448	1,367,066	+0.09(+0.96%)
Sep 14, 2009	9.078	9.360	9.078	9.358	2,533,951	+0.25(+2.78%)
Sep 11, 2009	9.046	9.122	8.988	9.104	1,843,743	+0.07(+0.74%)
Sep 10, 2009	9.110	9.119	9.014	9.037	1,135,371	-0.08(-0.83%)
Sep 09, 2009	9.139	9.171	9.087	9.113	1,149,369	-0.06(-0.67%)
Sep 08, 2009	9.031	9.200	8.991	9.174	1,334,327	+0.16(+1.78%)
Sep 04, 2009	9.011	9.020	8.929	9.014	533,258	+0.03(+0.29%)
Sep 03, 2009	8.926	8.991	8.862	8.988	1,227,487	+0.03(+0.33%)
Sep 02, 2009	9.113	9.151	8.932	8.959	1,885,821	-0.17(-1.91%)