OKE: Historical Prices for ONEOK INC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	39.69	39.93	39.20	39.68	136,700	39.68
25-Nov-09	40.00	40.38	39.69	40.36	909,900	40.36
24-Nov-09	39.69	39.95	39.36	39.87	280,200	39.87
23-Nov-09	39.58	40.25	39.46	39.71	574,200	39.71
20-Nov-09	39.05	39.20	38.66	39.08	649,600	39.08
19-Nov-09	39.52	39.54	38.80	39.12	592,500	39.12
18-Nov-09	40.22	40.25	39.65	39.73	559,900	39.73
17-Nov-09	39.92	40.17	39.82	40.12	536,500	40.12
16-Nov-09	39.35	40.20	39.25	40.10	840,100	40.10
13-Nov-09	38.52	39.22	38.18	39.03	555,500	39.03
12-Nov-09	38.79	38.94	38.21	38.28	405,400	38.28
11-Nov-09	39.21	39.38	38.47	38.80	496,800	38.80
10-Nov-09	38.45	39.06	38.45	39.00	443,700	39.00
9-Nov-09	38.02	38.55	37.87	38.51	453,400	38.51
6-Nov-09	37.76	38.01	37.31	37.62	609,900	37.62
5-Nov-09	37.19	38.08	37.03	38.07	662,800	38.07
4-Nov-09	37.46	37.57	36.86	36.86	707,600	36.86
3-Nov-09	36.01	37.00	35.53	36.93	660,700	36.93
2-Nov-09	36.26	36.71	35.74	36.17	888,800	36.17
30-Oct-09	36.94	37.22	36.00	36.21	660,000	36.21
29-Oct-09	36.67	37.30	36.42	37.15	736,000	37.15
28-Oct-09	36.96	37.47	36.35	36.38	663,000	36.38
28-Oct-09	$ 0.42 Dividend
27-Oct-09	36.86	38.25	36.61	37.73	1,318,900	37.31
26-Oct-09	38.14	38.92	37.34	37.41	845,600	36.99
23-Oct-09	38.49	38.68	37.80	37.98	408,100	37.56
22-Oct-09	38.64	38.96	37.92	38.38	659,400	37.95
21-Oct-09	38.93	39.53	38.71	38.78	586,100	38.35
20-Oct-09	38.76	39.09	38.44	38.94	625,900	38.51
19-Oct-09	38.02	38.75	37.73	38.61	366,700	38.18
16-Oct-09	37.90	38.22	37.72	37.86	543,600	37.44
15-Oct-09	37.60	38.29	37.40	38.28	506,700	37.85
14-Oct-09	37.99	37.99	37.33	37.72	610,300	37.30
13-Oct-09	37.59	37.59	37.14	37.54	466,500	37.12
12-Oct-09	37.42	37.74	37.29	37.60	248,300	37.18
9-Oct-09	36.82	37.16	36.68	37.14	289,900	36.73
8-Oct-09	36.28	36.86	36.02	36.83	750,000	36.42
7-Oct-09	36.37	36.37	35.92	36.15	585,200	35.75
6-Oct-09	36.14	36.44	36.09	36.36	584,500	35.96
5-Oct-09	35.32	35.96	34.92	35.96	601,200	35.56
2-Oct-09	35.28	35.71	34.63	35.18	771,800	34.79
1-Oct-09	36.57	36.57	35.43	35.66	833,500	35.26
30-Sep-09	36.64	36.85	36.26	36.62	574,000	36.21
29-Sep-09	36.20	36.78	36.06	36.70	628,400	36.29
28-Sep-09	35.89	36.50	35.78	36.25	360,600	35.85
25-Sep-09	35.50	35.98	35.37	35.71	655,900	35.31
24-Sep-09	35.98	36.29	35.27	35.52	975,100	35.12
23-Sep-09	36.68	36.71	35.94	36.01	1,166,700	35.61
22-Sep-09	36.64	36.66	36.09	36.55	759,800	36.14
21-Sep-09	36.50	36.57	35.93	36.19	662,200	35.79
18-Sep-09	36.17	37.12	36.17	36.76	1,563,100	36.35
17-Sep-09	35.72	36.41	35.58	36.06	773,800	35.66
16-Sep-09	35.00	35.69	34.89	35.69	953,700	35.29
15-Sep-09	34.35	34.88	34.02	34.85	828,500	34.46
14-Sep-09	33.93	34.37	33.75	34.35	1,055,900	33.97
11-Sep-09	34.26	34.57	33.81	34.03	846,200	33.65
10-Sep-09	34.65	34.65	34.14	34.26	697,100	33.88
9-Sep-09	34.41	35.00	34.09	34.65	860,700	34.26
8-Sep-09	33.80	34.32	33.63	34.32	787,900	33.94
4-Sep-09	33.20	33.50	33.11	33.49	317,200	33.12
3-Sep-09	33.25	33.25	32.86	33.11	515,100	32.74
2-Sep-09	33.32	33.39	32.62	33.25	753,500	32.88
1-Sep-09	33.79	34.10	33.24	33.38	896,900	33.01
31-Aug-09	34.18	34.18	33.32	33.88	798,000	33.50
28-Aug-09	35.61	35.61	34.28	34.40	1,053,100	34.02
27-Aug-09	35.65	35.65	34.83	35.20	1,092,700	34.81
26-Aug-09	35.89	36.00	35.43	35.73	505,300	35.33
* 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