Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oge Energy Corp (NY: OGE )

40.71 +0.59 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 11.19 11.30 11.11 11.19 1,598,176 +0.03(+0.25%)
May 27, 2010 11.00 11.16 10.93 11.16 1,967,000 +0.39(+3.59%)
May 26, 2010 10.83 11.00 10.77 10.78 3,143,383 -0.04(-0.37%)
May 25, 2010 10.71 10.86 10.40 10.82 3,011,471 -0.14(-1.23%)
May 24, 2010 10.90 11.13 10.87 10.95 1,889,450 +0.02(+0.22%)
May 21, 2010 10.66 10.95 10.59 10.93 3,186,991 +0.10(+0.96%)
May 20, 2010 10.82 11.04 10.76 10.82 325 -0.62(-5.42%)
May 19, 2010 11.69 11.69 11.16 11.44 3,037,330 -0.26(-2.23%)
May 18, 2010 12.15 12.16 11.68 11.70 2,224,062 -0.36(-3.00%)
May 17, 2010 11.90 12.09 11.82 12.07 2,416,860 +0.19(+1.58%)
May 14, 2010 11.88 12.15 11.77 11.88 1,883,826 -0.30(-2.45%)
May 13, 2010 12.15 12.32 12.06 12.18 1,048,147 +0.02(+0.13%)
May 12, 2010 11.94 12.24 11.91 12.16 1,768,548 +0.22(+1.85%)
May 11, 2010 12.01 12.18 11.94 11.94 2,099,951 +0.12(+1.01%)
May 10, 2010 11.69 11.85 11.69 11.82 1,835,751 +0.54(+4.76%)
May 07, 2010 11.73 11.80 11.15 11.28 4,117,938 -0.53(-4.45%)
May 06, 2010 12.43 12.43 10.98 11.81 3,265,517 -0.67(-5.37%)
May 05, 2010 12.52 12.54 12.40 12.48 1,207,723 -0.11(-0.90%)
May 04, 2010 12.68 12.69 12.49 12.59 1,506,800 -0.27(-2.08%)
May 03, 2010 12.78 12.86 12.71 12.86 1,560,880 +0.15(+1.18%)
Apr 30, 2010 12.69 12.97 12.64 12.71 1,295,104 +0.07(+0.56%)
Apr 29, 2010 12.57 12.73 12.53 12.64 845,510 +0.11(+0.88%)
Apr 28, 2010 12.42 12.56 12.37 12.53 711,930 +0.19(+1.52%)
Apr 27, 2010 12.53 12.66 12.32 12.34 1,069,272 -0.24(-1.90%)
Apr 26, 2010 12.57 12.66 12.55 12.58 824,295 -0.02(-0.15%)
Apr 23, 2010 12.50 12.61 12.45 12.60 620,909 +0.13(+1.06%)
Apr 22, 2010 12.36 12.48 12.29 12.46 824,503 +0.05(+0.42%)
Apr 21, 2010 12.34 12.43 12.32 12.41 839,587 +0.05(+0.37%)
Apr 20, 2010 12.24 12.37 12.20 12.37 1,108,499 +0.18(+1.51%)
Apr 19, 2010 12.17 12.22 12.08 12.18 1,115,572 -0.05(-0.38%)
Apr 16, 2010 12.28 12.34 12.16 12.23 1,825,621 -0.09(-0.70%)
Apr 15, 2010 12.15 12.33 12.13 12.31 1,173,205 +0.13(+1.08%)
Apr 14, 2010 12.19 12.20 12.07 12.18 994,643 +0.01(+0.10%)
Apr 13, 2010 12.20 12.20 12.07 12.17 541,106 -0.02(-0.18%)
Apr 12, 2010 12.17 12.24 12.15 12.19 493,067 +0.02(+0.13%)
Apr 09, 2010 12.11 12.18 12.00 12.18 656,912 +0.05(+0.43%)
Apr 08, 2010 12.13 12.17 12.04 12.12 845,686 -0.09(-0.70%)
Apr 07, 2010 12.11 12.22 11.82 12.21 1,617,096 -0.04(-0.32%)
Apr 06, 2010 12.13 12.26 12.11 12.25 975,070 +0.07(+0.55%)
Apr 05, 2010 12.09 12.18 12.07 12.18 635,370 +0.11(+0.89%)
Apr 01, 2010 11.98 12.07 12.07 12.07 1,418,427 +0.17(+1.44%)
Mar 31, 2010 11.91 12.02 11.89 11.90 707,999 -0.07(-0.61%)
Mar 30, 2010 11.85 11.99 11.85 11.98 883,667 +0.13(+1.06%)
Mar 29, 2010 11.67 11.85 11.65 11.85 1,042,341 +0.23(+1.97%)
Mar 26, 2010 11.67 11.70 11.56 11.62 872,221 -0.02(-0.21%)
Mar 25, 2010 11.78 11.81 11.64 11.65 1,286,421 -0.10(-0.86%)
Mar 24, 2010 11.83 11.84 11.74 11.75 675,071 -0.10(-0.83%)
Mar 23, 2010 11.84 11.86 11.74 11.85 581,434 +0.05(+0.41%)
Mar 22, 2010 11.75 11.84 11.67 11.80 722,256 -0.01(-0.10%)
Mar 19, 2010 11.86 11.98 11.72 11.81 2,007,332 +0.01(+0.08%)
Mar 18, 2010 11.75 11.84 11.74 11.80 1,147,342 +0.03(+0.23%)
Mar 17, 2010 11.72 11.83 11.68 11.77 716,387 +0.09(+0.76%)
Mar 16, 2010 11.65 11.69 11.56 11.68 596,004 +0.09(+0.74%)
Mar 15, 2010 11.55 11.61 11.54 11.60 621,595 -0.08(-0.71%)
Mar 12, 2010 11.63 11.69 11.57 11.68 1,680,535 +0.05(+0.47%)
Mar 11, 2010 11.54 11.70 11.54 11.63 2,834,763 +0.04(+0.37%)
Mar 10, 2010 11.47 11.59 11.39 11.58 1,482,285 +0.11(+0.96%)
Mar 09, 2010 11.41 11.48 11.37 11.47 729,220 +0.01(+0.08%)
Mar 08, 2010 11.45 11.50 11.42 11.46 695,974 -0.03(-0.27%)
Mar 05, 2010 11.48 11.50 11.40 11.49 650,988 +0.09(+0.83%)
Mar 04, 2010 11.44 11.45 11.31 11.40 795,735 +0.01(+0.08%)
Mar 03, 2010 11.40 11.44 11.32 11.39 647,791 -0.00(-0.03%)
Mar 02, 2010 11.26 11.39 11.24 11.39 950,869 +0.14(+1.22%)
Mar 01, 2010 11.19 11.26 11.18 11.26 1,141,971 +0.08(+0.71%)
Feb 26, 2010 11.20 11.21 11.08 11.18 1,370,735 +0.02(+0.16%)
Feb 25, 2010 11.08 11.17 10.98 11.16 972,466 -0.06(-0.55%)
Feb 24, 2010 11.25 11.25 11.13 11.22 1,015,807 +0.02(+0.16%)
Feb 23, 2010 11.37 11.40 11.18 11.20 881,691 -0.18(-1.61%)
Feb 22, 2010 11.45 11.48 11.35 11.38 859,427 -0.05(-0.43%)
Feb 19, 2010 11.41 11.56 11.37 11.43 2,075,823 +0.02(+0.13%)
Feb 18, 2010 11.32 11.50 11.26 11.42 1,576,770 +0.12(+1.03%)
Feb 17, 2010 11.30 11.34 11.24 11.30 2,064,351 +0.06(+0.52%)
Feb 16, 2010 11.04 11.25 10.97 11.24 1,898,624 +0.28(+2.54%)
Feb 12, 2010 10.88 10.97 10.97 10.97 3,348,482 +0.05(+0.50%)
Feb 11, 2010 10.82 10.91 10.67 10.91 962,044 +0.09(+0.88%)
Feb 10, 2010 10.88 10.88 10.67 10.82 901,384 -0.07(-0.62%)
Feb 09, 2010 10.75 11.00 10.70 10.88 1,313,180 +0.05(+0.51%)
Feb 08, 2010 10.96 10.98 10.82 10.83 939,871 -0.12(-1.09%)
Feb 05, 2010 10.86 10.99 10.74 10.95 1,530,259 +0.07(+0.65%)
Feb 04, 2010 11.14 11.16 10.87 10.88 731,085 -0.34(-3.05%)
Feb 03, 2010 11.27 11.29 11.15 11.22 690,034 -0.07(-0.65%)
Feb 02, 2010 11.23 11.34 11.14 11.29 1,093,425 +0.19(+1.74%)
Feb 01, 2010 11.10 11.20 11.00 11.10 861,148 +0.03(+0.25%)
Jan 29, 2010 11.17 11.27 11.07 11.07 1,412,614 -0.05(-0.49%)
Jan 28, 2010 11.30 11.36 11.10 11.13 1,132,134 -0.18(-1.57%)
Jan 27, 2010 11.36 11.36 11.13 11.30 1,116,115 -0.10(-0.86%)
Jan 26, 2010 11.24 11.45 11.21 11.40 934,938 +0.12(+1.08%)
Jan 25, 2010 11.25 11.37 11.15 11.28 1,391,488 +0.13(+1.21%)
Jan 22, 2010 11.34 11.37 11.14 11.15 880,379 -0.19(-1.67%)
Jan 21, 2010 11.54 11.59 11.32 11.34 2,107,934 -0.18(-1.59%)
Jan 20, 2010 11.35 11.53 11.30 11.52 1,645,731 +0.12(+1.05%)
Jan 19, 2010 11.16 11.40 11.15 11.40 1,526,696 +0.28(+2.50%)
Jan 15, 2010 11.18 11.12 11.12 11.12 1,493,012 -0.09(-0.76%)
Jan 14, 2010 11.16 11.23 11.12 11.21 436,617 +0.00(+0.03%)
Jan 13, 2010 11.15 11.22 11.09 11.20 502,226 +0.08(+0.69%)
Jan 12, 2010 11.09 11.15 11.05 11.13 1,776,684 -0.01(-0.08%)
Jan 11, 2010 11.06 11.19 11.04 11.14 1,287,873 +0.14(+1.28%)
Jan 08, 2010 10.98 11.01 10.85 11.00 808,889 +0.02(+0.20%)
Jan 07, 2010 11.14 11.18 10.95 10.97 1,270,804 -0.16(-1.40%)
Jan 06, 2010 11.09 11.19 11.09 11.13 951,406 -0.05(-0.41%)
Jan 05, 2010 11.26 11.29 11.06 11.18 1,399,786 -0.07(-0.62%)
Jan 04, 2010 11.27 11.39 11.20 11.25 1,569,448 +0.02(+0.22%)
Dec 31, 2009 11.40 11.22 11.22 11.22 1,788,410 -0.19(-1.71%)
Dec 30, 2009 11.36 11.49 11.36 11.42 993,705 +0.02(+0.13%)
Dec 29, 2009 11.37 11.45 11.36 11.40 632,975 +0.02(+0.16%)
Dec 28, 2009 11.43 11.45 11.34 11.38 678,231 -0.01(-0.08%)
Dec 24, 2009 11.23 11.39 11.23 11.39 431,851 +0.19(+1.68%)
Dec 23, 2009 11.20 11.24 11.13 11.20 893,035 +0.04(+0.35%)
Dec 22, 2009 11.11 11.22 11.10 11.16 1,093,392 +0.09(+0.80%)
Dec 21, 2009 11.08 11.22 11.04 11.08 1,011,619 +0.09(+0.78%)
Dec 18, 2009 11.00 11.09 10.90 10.99 2,449,889 +0.01(+0.05%)
Dec 17, 2009 11.04 11.09 10.95 10.98 994,208 -0.03(-0.29%)
Dec 16, 2009 11.14 11.15 10.94 11.02 1,754,454 -0.05(-0.43%)
Dec 15, 2009 11.05 11.08 10.84 11.06 3,272,140 -0.05(-0.44%)
Dec 14, 2009 11.24 11.27 10.95 11.11 3,474,251 -0.05(-0.46%)
Dec 11, 2009 11.06 11.18 10.99 11.16 1,488,914 +0.09(+0.82%)
Dec 10, 2009 10.95 11.13 10.95 11.07 1,062,365 +0.19(+1.73%)
Dec 09, 2009 10.99 10.99 10.05 10.88 1,854,933 -0.08(-0.75%)
Dec 08, 2009 10.96 11.07 10.80 10.97 1,245,532 +0.01(+0.11%)
Dec 07, 2009 10.89 11.01 10.86 10.95 2,057,346 +0.08(+0.70%)
Dec 04, 2009 11.01 11.03 10.75 10.88 839,629 +0.00(+0.00%)
Dec 03, 2009 10.85 11.00 10.82 10.88 1,342,718 +0.04(+0.39%)
Dec 02, 2009 10.66 10.84 10.66 10.83 779,776 +0.16(+1.48%)
Dec 01, 2009 10.56 10.70 10.55 10.68 1,142,183 +0.15(+1.44%)
Nov 30, 2009 10.41 10.53 10.39 10.52 1,174,262 +0.07(+0.70%)
Nov 27, 2009 10.40 10.57 10.35 10.45 422,702 -0.17(-1.58%)
Nov 25, 2009 10.56 10.66 10.52 10.62 908,197 +0.09(+0.84%)
Nov 24, 2009 10.48 10.55 10.46 10.53 826,048 +0.02(+0.17%)
Nov 23, 2009 10.40 10.60 10.40 10.51 1,242,975 +0.17(+1.65%)
Nov 20, 2009 10.21 10.37 10.14 10.34 1,746,922 +0.11(+1.10%)
Nov 19, 2009 10.30 10.30 10.13 10.23 984,063 -0.12(-1.18%)
Nov 18, 2009 10.49 10.49 10.34 10.35 664,483 -0.11(-1.08%)
Nov 17, 2009 10.40 10.50 10.40 10.46 817,093 +0.03(+0.29%)
Nov 16, 2009 10.36 10.49 10.36 10.43 1,085,193 +0.08(+0.76%)
Nov 13, 2009 10.28 10.40 10.25 10.35 864,903 +0.09(+0.89%)
Nov 12, 2009 10.48 10.53 10.24 10.26 1,435,521 -0.22(-2.15%)
Nov 11, 2009 10.51 10.55 10.43 10.49 2,022,590 +0.02(+0.17%)
Nov 10, 2009 10.19 10.48 10.19 10.47 3,147,451 +0.27(+2.65%)
Nov 09, 2009 10.00 10.20 9.968 10.20 1,743,901 +0.23(+2.29%)
Nov 06, 2009 10.03 10.09 9.920 9.971 2,030,194 -0.11(-1.06%)
Nov 05, 2009 10.02 10.10 10.00 10.08 1,826,835 +0.12(+1.16%)
Nov 04, 2009 9.928 10.09 9.886 9.962 987,209 +0.08(+0.77%)
Nov 03, 2009 9.959 10.01 9.834 9.886 2,055,580 -0.08(-0.76%)
Nov 02, 2009 10.11 10.18 9.849 9.962 2,331,860 -0.14(-1.41%)
Oct 30, 2009 10.60 10.69 9.630 10.10 4,106,529 -0.50(-4.70%)
Oct 29, 2009 10.54 10.61 10.41 10.60 2,093,643 +0.10(+0.93%)
Oct 28, 2009 10.60 10.67 10.48 10.51 3,415,496 -0.09(-0.80%)
Oct 27, 2009 10.51 10.66 10.44 10.59 4,019,436 +0.12(+1.19%)
Oct 26, 2009 10.53 10.68 10.42 10.47 4,162,148 -0.05(-0.52%)
Oct 23, 2009 10.56 10.59 10.50 10.52 3,986,893 -0.08(-0.75%)
Oct 22, 2009 10.57 10.62 10.47 10.60 3,506,324 +0.05(+0.52%)
Oct 21, 2009 10.44 10.60 10.40 10.55 3,101,433 +0.09(+0.81%)
Oct 20, 2009 10.39 10.48 10.38 10.46 1,938,785 +0.00(+0.03%)
Oct 19, 2009 10.34 10.49 10.18 10.46 926,857 +0.16(+1.57%)
Oct 16, 2009 9.935 10.32 9.935 10.30 2,013,372 -0.09(-0.82%)
Oct 15, 2009 10.14 10.47 10.09 10.38 2,089,942 +0.19(+1.85%)
Oct 14, 2009 10.14 10.24 10.12 10.19 1,271,376 +0.03(+0.33%)
Oct 13, 2009 10.08 10.17 10.08 10.16 1,622,394 +0.09(+0.91%)
Oct 12, 2009 10.02 10.07 9.983 10.07 1,260,389 +0.03(+0.27%)
Oct 09, 2009 10.01 10.07 9.977 10.04 762,592 +0.02(+0.15%)
Oct 08, 2009 9.928 10.07 9.922 10.03 1,087,919 +0.10(+1.01%)
Oct 07, 2009 10.12 10.13 9.880 9.925 2,652,417 -0.25(-2.43%)
Oct 06, 2009 10.07 10.24 10.01 10.17 1,227,462 +0.13(+1.27%)
Oct 05, 2009 9.888 10.05 9.752 10.05 1,085,626 +0.21(+2.19%)
Oct 02, 2009 9.809 9.885 9.713 9.831 1,510,526 -0.02(-0.18%)
Oct 01, 2009 10.00 10.01 9.834 9.849 803,414 -0.16(-1.60%)
Sep 30, 2009 10.18 10.18 9.882 10.01 1,730,878 -0.14(-1.37%)
Sep 29, 2009 10.11 10.20 10.07 10.15 1,141,691 +0.03(+0.33%)
Sep 28, 2009 9.946 10.14 9.946 10.12 800,182 +0.18(+1.83%)
Sep 25, 2009 9.931 10.03 9.918 9.934 910,310 -0.02(-0.21%)
Sep 24, 2009 9.952 10.01 9.909 9.955 1,612,937 +0.03(+0.27%)
Sep 23, 2009 10.01 10.09 9.924 9.927 1,022,497 -0.06(-0.58%)
Sep 22, 2009 9.991 10.06 9.918 9.985 1,218,644 +0.01(+0.12%)
Sep 21, 2009 9.955 10.02 9.891 9.973 1,412,553 -0.03(-0.33%)
Sep 18, 2009 9.934 10.05 9.764 10.01 2,572,878 +0.12(+1.22%)
Sep 17, 2009 9.876 9.952 9.812 9.885 1,117,149 +0.04(+0.44%)
Sep 16, 2009 9.794 9.955 9.764 9.842 1,318,352 +0.03(+0.27%)
Sep 15, 2009 9.743 9.828 9.649 9.816 1,315,853 +0.09(+0.96%)
Sep 14, 2009 9.431 9.725 9.431 9.722 2,439,024 +0.26(+2.78%)
Sep 11, 2009 9.398 9.477 9.337 9.458 1,774,672 +0.07(+0.74%)
Sep 10, 2009 9.465 9.474 9.365 9.389 1,092,837 -0.08(-0.83%)
Sep 09, 2009 9.495 9.528 9.440 9.468 1,106,312 -0.06(-0.67%)
Sep 08, 2009 9.383 9.558 9.340 9.531 1,284,340 +0.17(+1.78%)
Sep 04, 2009 9.362 9.371 9.277 9.365 513,281 +0.03(+0.29%)
Sep 03, 2009 9.274 9.340 9.207 9.337 1,181,503 +0.03(+0.33%)
Sep 02, 2009 9.468 9.507 9.280 9.307 1,815,174 -0.18(-1.91%)
Sep 01, 2009 9.510 9.598 9.412 9.489 2,244,840 +0.02(+0.26%)
Aug 31, 2009 9.570 9.598 9.446 9.465 2,011,225 -0.15(-1.51%)
Aug 28, 2009 9.800 9.800 9.531 9.610 1,792,816 -0.10(-1.03%)
Aug 27, 2009 9.679 9.764 9.592 9.710 1,082,241 +0.02(+0.22%)
Aug 26, 2009 9.704 9.785 9.637 9.688 1,253,452 -0.04(-0.44%)
Aug 25, 2009 9.731 9.964 9.716 9.731 2,485,541 +0.08(+0.85%)
Aug 24, 2009 9.713 9.758 9.570 9.649 1,800,904 -0.07(-0.72%)
Aug 21, 2009 9.564 9.719 9.507 9.719 1,180,211 +0.21(+2.16%)
Aug 20, 2009 9.413 9.519 9.398 9.513 951,150 +0.04(+0.45%)
Aug 19, 2009 9.356 9.501 9.347 9.471 1,026,668 +0.07(+0.77%)
Aug 18, 2009 9.446 9.468 9.347 9.398 1,021,090 +0.06(+0.64%)
Aug 17, 2009 9.347 9.495 9.310 9.338 1,477,393 -0.11(-1.18%)
Aug 14, 2009 9.371 9.462 9.316 9.449 1,039,316 +0.02(+0.26%)
Aug 13, 2009 9.468 9.498 9.372 9.425 990,885 -0.03(-0.35%)
Aug 12, 2009 9.374 9.555 9.280 9.458 1,199,191 +0.10(+1.03%)
Aug 11, 2009 9.316 9.395 9.247 9.362 1,131,872 +0.04(+0.45%)
Aug 10, 2009 9.362 9.362 9.244 9.319 1,040,219 -0.08(-0.87%)
Aug 07, 2009 9.340 9.437 9.247 9.401 1,378,182 +0.16(+1.70%)
Aug 06, 2009 9.177 9.292 9.114 9.244 1,526,697 +0.07(+0.76%)
Aug 05, 2009 9.153 9.295 9.077 9.174 1,800,910 +0.02(+0.23%)
Aug 04, 2009 9.222 9.319 9.141 9.153 1,163,471 -0.14(-1.47%)
Aug 03, 2009 9.159 9.289 9.026 9.289 2,008,205 +0.18(+1.99%)
Jul 31, 2009 9.080 9.198 9.074 9.107 1,272,042 -0.05(-0.50%)
Jul 30, 2009 9.050 9.198 8.986 9.153 1,586,355 +0.17(+1.92%)
Jul 29, 2009 8.974 9.065 8.850 8.980 1,045,477 -0.05(-0.54%)
Jul 28, 2009 9.147 9.165 8.983 9.029 1,598,990 -0.14(-1.49%)
Jul 27, 2009 9.092 9.165 9.035 9.165 1,494,540 +0.02(+0.26%)
Jul 24, 2009 9.005 9.147 8.956 9.141 3,473 +0.11(+1.27%)
Jul 23, 2009 8.820 9.059 8.772 9.026 2,167,749 +0.20(+2.23%)
Jul 22, 2009 8.853 8.941 8.793 8.829 2,188,177 -0.02(-0.27%)
Jul 21, 2009 8.781 8.871 8.705 8.853 2,311,432 +0.09(+1.07%)
Jul 20, 2009 8.639 8.763 8.581 8.760 2,592,417 +0.15(+1.72%)
Jul 17, 2009 8.602 8.660 8.536 8.611 2,894,492 +0.03(+0.39%)
Jul 16, 2009 8.399 8.611 8.399 8.578 3,821,866 +0.09(+1.07%)
Jul 15, 2009 8.384 8.490 8.363 8.487 2,417,915 +0.16(+1.89%)
Jul 14, 2009 8.321 8.333 8.227 8.330 2,068,249 +0.03(+0.36%)
Jul 13, 2009 8.221 8.306 8.097 8.300 3,016,114 +0.11(+1.37%)
Jul 10, 2009 8.197 8.236 8.124 8.188 3,102,705 -0.03(-0.40%)
Jul 09, 2009 8.203 8.233 8.039 8.221 3,791,460 +0.08(+0.93%)
Jul 08, 2009 8.291 8.321 8.018 8.145 2,675,640 -0.14(-1.72%)
Jul 07, 2009 8.544 8.547 8.282 8.288 1,674,026 -0.23(-2.75%)
Jul 06, 2009 8.445 8.547 8.372 8.523 3,034,694 +0.08(+0.89%)
Jul 02, 2009 8.628 8.628 8.418 8.448 1,475,241 -0.28(-3.20%)
Jul 01, 2009 8.538 8.736 8.538 8.727 1,460,023 +0.21(+2.51%)
Jun 30, 2009 8.556 8.583 8.442 8.514 2,249,880 -0.02(-0.18%)
Jun 29, 2009 8.460 8.538 8.363 8.529 1,577,069 +0.07(+0.78%)
Jun 26, 2009 8.396 8.523 8.327 8.463 1,942,406 +0.01(+0.11%)
Jun 25, 2009 8.276 8.508 8.249 8.454 3,186,627 +0.32(+3.92%)
Jun 24, 2009 8.057 8.147 7.985 8.135 1,805,249 +0.11(+1.31%)
Jun 23, 2009 8.156 8.162 8.024 8.030 2,277,898 -0.13(-1.62%)
Jun 22, 2009 8.216 8.294 8.162 8.162 1,678,637 -0.07(-0.84%)
Jun 19, 2009 8.403 8.406 8.201 8.231 1,573,526 -0.12(-1.44%)
Jun 18, 2009 8.240 8.381 8.192 8.351 1,437,417 +0.09(+1.09%)
Jun 17, 2009 8.261 8.384 8.225 8.261 1,655,551 -0.01(-0.11%)
Jun 16, 2009 8.273 8.369 8.222 8.270 2,106,340 -0.00(-0.04%)
Jun 15, 2009 8.342 8.348 8.174 8.273 2,293,067 -0.11(-1.36%)
Jun 12, 2009 8.285 8.442 8.153 8.387 3,067,196 +0.10(+1.16%)
Jun 11, 2009 8.000 8.375 7.967 8.291 4,729,291 +0.32(+4.04%)
Jun 10, 2009 7.912 7.970 7.837 7.970 1,554,403 +0.10(+1.22%)
Jun 09, 2009 7.943 7.961 7.819 7.873 1,365,205 -0.02(-0.27%)
Jun 08, 2009 7.903 7.952 7.858 7.894 2,599,314 -0.08(-1.05%)
Jun 05, 2009 8.036 8.042 7.885 7.979 1,348,193 +0.02(+0.26%)
Jun 04, 2009 7.997 8.009 7.919 7.958 1,993,885 +0.02(+0.23%)
Jun 03, 2009 8.012 8.090 7.846 7.940 2,150,614 -0.14(-1.68%)
Jun 02, 2009 8.048 8.135 8.033 8.075 1,804,018 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.