OGE: Historical Prices for OGE ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	33.57	34.08	33.33	34.00	531,400	34.00
19-Nov-09	33.85	33.85	33.29	33.63	297,600	33.63
18-Nov-09	34.50	34.50	34.00	34.03	202,200	34.03
17-Nov-09	34.19	34.51	34.19	34.40	248,600	34.40
16-Nov-09	34.07	34.50	34.07	34.30	330,100	34.30
13-Nov-09	33.85	34.18	33.69	34.04	263,100	34.04
12-Nov-09	34.45	34.62	33.66	33.74	436,700	33.74
11-Nov-09	34.55	34.69	34.29	34.48	615,300	34.48
10-Nov-09	33.51	34.46	33.51	34.42	957,400	34.42
9-Nov-09	32.88	33.53	32.77	33.53	530,500	33.53
6-Nov-09	32.99	33.16	32.61	32.78	617,600	32.78
5-Nov-09	32.94	33.22	32.89	33.13	555,700	33.13
4-Nov-09	32.64	33.16	32.50	32.75	300,300	32.75
3-Nov-09	32.74	32.92	32.33	32.50	625,300	32.50
2-Nov-09	33.24	33.48	32.38	32.75	709,400	32.75
30-Oct-09	34.84	35.13	31.66	33.22	1,249,200	33.22
29-Oct-09	34.65	34.88	34.22	34.86	636,900	34.86
28-Oct-09	34.84	35.09	34.46	34.54	1,039,000	34.54
27-Oct-09	34.55	35.05	34.32	34.82	1,222,700	34.82
26-Oct-09	34.62	35.12	34.25	34.41	1,266,100	34.41
23-Oct-09	34.86	34.93	34.52	34.59	1,212,800	34.59
22-Oct-09	34.76	34.90	34.42	34.85	1,066,600	34.85
21-Oct-09	34.33	34.84	34.20	34.67	943,400	34.67
20-Oct-09	34.31	34.44	33.77	34.39	589,800	34.39
19-Oct-09	34.00	34.49	33.48	34.38	282,000	34.38
16-Oct-09	32.66	33.94	32.66	33.85	612,500	33.85
15-Oct-09	33.35	34.41	33.16	34.13	635,800	34.13
14-Oct-09	33.32	33.65	33.27	33.51	386,800	33.51
13-Oct-09	33.13	33.45	33.13	33.40	493,500	33.40
12-Oct-09	32.93	33.10	32.82	33.10	383,400	33.10
9-Oct-09	32.90	33.09	32.80	33.01	232,000	33.01
8-Oct-09	32.64	33.09	32.62	32.96	331,000	32.96
7-Oct-09	33.26	33.30	32.48	32.63	806,900	32.63
7-Oct-09	$ 0.355 Dividend
6-Oct-09	33.27	33.83	33.09	33.62	371,400	33.26
5-Oct-09	32.68	33.21	32.23	33.20	328,500	32.85
2-Oct-09	32.42	32.67	32.10	32.49	457,100	32.15
1-Oct-09	33.06	33.07	32.50	32.55	243,100	32.21
30-Sep-09	33.66	33.66	32.66	33.08	523,800	32.73
29-Sep-09	33.41	33.72	33.28	33.54	345,500	33.19
28-Sep-09	32.87	33.52	32.87	33.27	242,200	32.92
25-Sep-09	32.82	33.17	32.78	32.83	275,500	32.48
24-Sep-09	32.89	33.08	32.75	32.90	488,100	32.55
23-Sep-09	33.07	33.34	32.80	32.81	309,400	32.46
22-Sep-09	33.02	33.25	32.78	33.00	368,800	32.65
21-Sep-09	32.90	33.11	32.69	32.96	427,500	32.61
18-Sep-09	32.83	33.22	32.27	33.07	778,500	32.72
17-Sep-09	32.64	32.89	32.43	32.67	338,100	32.33
16-Sep-09	32.37	32.90	32.27	32.76	398,900	32.41
15-Sep-09	32.20	32.48	31.89	32.44	398,200	32.10
14-Sep-09	31.17	32.14	31.17	32.13	738,000	31.79
11-Sep-09	31.06	31.32	30.86	31.26	537,000	30.93
10-Sep-09	31.28	31.31	30.95	31.03	330,700	30.70
9-Sep-09	31.38	31.49	31.20	31.29	334,800	30.96
8-Sep-09	31.01	31.59	30.87	31.50	388,700	31.17
4-Sep-09	30.94	30.97	30.66	30.95	155,400	30.62
3-Sep-09	30.65	30.87	30.43	30.86	357,500	30.53
2-Sep-09	31.29	31.42	30.67	30.76	549,300	30.44
1-Sep-09	31.43	31.72	31.11	31.36	679,300	31.03
31-Aug-09	31.63	31.72	31.22	31.28	608,600	30.95
28-Aug-09	32.39	32.39	31.50	31.76	542,500	31.42
27-Aug-09	31.99	32.27	31.70	32.09	327,500	31.75
26-Aug-09	32.07	32.34	31.85	32.02	379,300	31.68
25-Aug-09	32.16	32.93	32.11	32.16	752,100	31.82
24-Aug-09	32.10	32.25	31.63	31.89	545,000	31.55
21-Aug-09	31.61	32.12	31.42	32.12	357,200	31.78
20-Aug-09	31.11	31.46	31.06	31.44	287,800	31.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions