Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.65	21.73	21.53	21.61	1,634,872	-0.02(-0.10%)
May 28, 2015	21.58	21.66	21.48	21.63	1,301,903	+0.05(+0.25%)
May 27, 2015	21.52	21.62	21.44	21.58	1,315,292	+0.15(+0.70%)
May 26, 2015	21.66	21.70	21.36	21.43	1,545,901	-0.25(-1.17%)
May 22, 2015	21.76	21.68	21.68	21.68	1,137,747	-0.08(-0.38%)
May 21, 2015	21.80	21.95	21.67	21.76	1,248,097	-0.08(-0.35%)
May 20, 2015	21.82	21.91	21.74	21.84	1,035,920	+0.01(+0.06%)
May 19, 2015	21.91	21.98	21.74	21.82	847,645	-0.16(-0.72%)
May 18, 2015	21.87	22.07	21.80	21.98	881,706	+0.03(+0.16%)
May 15, 2015	21.76	22.00	21.65	21.95	1,474,112	+0.19(+0.85%)
May 14, 2015	21.51	21.79	21.48	21.76	850,298	+0.35(+1.63%)
May 13, 2015	21.52	21.67	21.32	21.41	1,483,686	-0.02(-0.10%)
May 12, 2015	21.76	21.79	21.41	21.43	2,332,613	-0.40(-1.82%)
May 11, 2015	21.87	22.04	21.75	21.83	1,583,961	-0.10(-0.44%)
May 08, 2015	22.08	22.12	21.80	21.93	2,103,918	+0.00(+0.00%)
May 07, 2015	22.11	22.22	21.86	21.93	1,987,534	-0.03(-0.13%)
May 06, 2015	21.99	22.04	21.84	21.95	2,326,946	-0.01(-0.03%)
May 05, 2015	22.31	22.38	21.91	21.96	1,543,973	-0.40(-1.81%)
May 04, 2015	22.14	22.48	22.14	22.37	1,139,284	+0.16(+0.71%)
May 01, 2015	22.42	22.55	22.09	22.21	1,158,006	-0.21(-0.95%)
Apr 30, 2015	22.47	22.60	22.25	22.42	2,496,460	-0.09(-0.40%)
Apr 29, 2015	22.09	22.52	21.97	22.51	1,907,472	+0.27(+1.20%)
Apr 28, 2015	21.95	22.26	21.89	22.24	1,158,530	+0.25(+1.12%)
Apr 27, 2015	22.35	22.35	21.96	22.00	1,824,244	-0.27(-1.20%)
Apr 24, 2015	22.28	22.38	22.15	22.26	1,193,660	+0.01(+0.06%)
Apr 23, 2015	22.16	22.38	22.11	22.25	1,073,861	+0.08(+0.34%)
Apr 22, 2015	22.25	22.29	22.06	22.17	1,025,193	-0.06(-0.28%)
Apr 21, 2015	22.59	22.71	22.18	22.24	1,674,594	-0.31(-1.37%)
Apr 20, 2015	22.47	22.79	22.41	22.55	1,191,236	+0.13(+0.58%)
Apr 17, 2015	22.03	22.42	22.02	22.41	2,167,170	+0.32(+1.43%)
Apr 16, 2015	22.25	22.30	21.91	22.10	1,977,270	-0.19(-0.83%)
Apr 15, 2015	22.20	22.59	22.15	22.28	2,905,040	+0.19(+0.84%)
Apr 14, 2015	21.96	22.13	21.86	22.10	1,388,279	+0.18(+0.81%)
Apr 13, 2015	21.82	22.06	21.82	21.92	2,448,035	-0.08(-0.37%)
Apr 10, 2015	21.72	22.08	21.67	22.00	1,393,870	+0.31(+1.42%)
Apr 09, 2015	21.67	21.72	21.55	21.69	1,373,035	+0.00(+0.00%)
Apr 08, 2015	21.78	21.83	21.50	21.69	1,541,142	-0.03(-0.13%)
Apr 07, 2015	21.99	22.04	21.71	21.72	1,944,577	-0.29(-1.33%)
Apr 06, 2015	21.82	22.12	21.82	22.01	2,076,847	+0.22(+1.03%)
Apr 02, 2015	21.67	21.79	21.79	21.79	1,647,674	+0.12(+0.57%)
Apr 01, 2015	21.48	21.72	21.41	21.67	1,219,008	+0.15(+0.70%)
Mar 31, 2015	21.63	21.79	21.44	21.52	2,147,726	-0.16(-0.75%)
Mar 30, 2015	21.51	21.81	21.48	21.68	1,539,499	+0.22(+1.05%)
Mar 27, 2015	21.33	21.55	21.26	21.46	1,356,296	+0.14(+0.67%)
Mar 26, 2015	21.47	21.59	21.31	21.31	1,087,059	-0.13(-0.60%)
Mar 25, 2015	21.76	21.86	21.43	21.44	1,643,151	-0.28(-1.28%)
Mar 24, 2015	21.97	22.14	21.62	21.72	1,048,313	-0.26(-1.18%)
Mar 23, 2015	22.09	22.19	21.95	21.98	1,109,703	-0.11(-0.49%)
Mar 20, 2015	21.69	22.15	21.68	22.09	4,199,892	+0.47(+2.17%)
Mar 19, 2015	21.86	22.03	21.61	21.62	893,487	-0.36(-1.64%)
Mar 18, 2015	21.39	22.14	21.28	21.98	1,132,484	+0.59(+2.74%)
Mar 17, 2015	21.37	21.52	21.27	21.39	1,364,470	-0.05(-0.22%)
Mar 16, 2015	21.40	21.65	21.23	21.44	1,511,136	+0.18(+0.83%)
Mar 13, 2015	21.44	21.44	20.98	21.27	1,820,198	-0.17(-0.79%)
Mar 12, 2015	21.33	21.51	21.26	21.44	1,900,941	+0.20(+0.96%)
Mar 11, 2015	21.42	21.51	21.07	21.23	2,265,389	-0.13(-0.61%)
Mar 10, 2015	21.56	21.69	21.35	21.36	1,885,443	-0.20(-0.92%)
Mar 09, 2015	21.61	21.78	21.54	21.56	2,678,975	+0.01(+0.03%)
Mar 06, 2015	21.68	21.79	21.44	21.55	1,292,860	-0.38(-1.74%)
Mar 05, 2015	21.59	22.03	21.57	21.93	2,659,109	+0.34(+1.58%)
Mar 04, 2015	21.97	22.07	21.47	21.59	1,771,807	-0.48(-2.16%)
Mar 03, 2015	21.65	22.08	21.49	22.07	3,255,843	+0.42(+1.95%)