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

Oge Energy Corp (NY: OGE )

42.90 +0.76 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2008 9.762 9.785 9.718 9.776 1,696,718 +0.01(+0.12%)
May 29, 2008 9.738 9.858 9.689 9.765 1,235,366 -0.01(-0.12%)
May 28, 2008 9.814 9.823 9.695 9.776 1,491,966 -0.04(-0.39%)
May 27, 2008 9.700 9.814 9.700 9.814 1,038,575 +0.15(+1.57%)
May 26, 2008 9.598 9.744 9.514 9.663 0 +0.00(+0.00%)
May 23, 2008 9.598 9.744 9.514 9.663 2,445,810 +0.02(+0.18%)
May 22, 2008 9.540 9.671 9.502 9.645 1,131,063 +0.09(+0.98%)
May 21, 2008 9.523 9.628 9.496 9.552 930,786 +0.03(+0.28%)
May 20, 2008 9.514 9.598 9.412 9.526 1,105,111 -0.02(-0.18%)
May 19, 2008 9.464 9.558 9.444 9.543 874,730 +0.08(+0.86%)
May 16, 2008 9.412 9.473 9.325 9.461 1,250,270 +0.06(+0.62%)
May 15, 2008 9.412 9.412 9.281 9.403 843,817 -0.03(-0.31%)
May 14, 2008 9.491 9.496 9.374 9.432 950,014 -0.02(-0.18%)
May 13, 2008 9.470 9.476 9.325 9.450 1,119,319 -0.03(-0.28%)
May 12, 2008 9.406 9.476 9.279 9.476 1,089,799 +0.08(+0.87%)
May 09, 2008 9.511 9.531 9.327 9.394 556,584 -0.18(-1.89%)
May 08, 2008 9.657 9.697 9.389 9.575 1,671,329 -0.10(-1.02%)
May 07, 2008 9.680 9.823 9.520 9.674 1,935,448 -0.10(-1.04%)
May 06, 2008 9.628 9.776 9.537 9.776 1,029,701 +0.11(+1.12%)
May 05, 2008 9.680 9.692 9.534 9.668 892,130 -0.05(-0.48%)
May 02, 2008 9.735 9.747 9.625 9.715 1,126,691 +0.03(+0.30%)
May 01, 2008 9.581 9.724 9.563 9.686 1,780,132 +0.16(+1.68%)
Apr 30, 2008 9.397 9.598 9.333 9.526 1,393,572 +0.20(+2.09%)
Apr 29, 2008 9.368 9.406 9.298 9.330 874,562 -0.02(-0.19%)
Apr 28, 2008 9.392 9.429 9.310 9.348 510,931 -0.02(-0.22%)
Apr 25, 2008 9.333 9.368 9.263 9.368 532,006 +0.11(+1.23%)
Apr 24, 2008 9.298 9.330 9.179 9.255 555,881 -0.03(-0.28%)
Apr 23, 2008 9.223 9.313 9.202 9.281 465,542 +0.08(+0.82%)
Apr 22, 2008 9.243 9.319 9.156 9.205 588,445 -0.09(-0.97%)
Apr 21, 2008 9.362 9.377 9.199 9.295 772,222 -0.12(-1.27%)
Apr 18, 2008 9.508 9.514 9.333 9.415 794,708 +0.02(+0.25%)
Apr 17, 2008 9.278 9.406 9.246 9.392 949,712 +0.10(+1.03%)
Apr 16, 2008 9.217 9.313 9.164 9.295 2,101,095 +0.13(+1.40%)
Apr 15, 2008 9.115 9.179 9.045 9.167 852,777 +0.09(+0.96%)
Apr 14, 2008 8.960 9.083 8.960 9.080 1,260,308 +0.10(+1.17%)
Apr 11, 2008 8.966 9.036 8.919 8.975 1,222,411 -0.07(-0.74%)
Apr 10, 2008 9.164 9.179 8.992 9.042 1,216,920 -0.11(-1.18%)
Apr 09, 2008 9.158 9.211 9.126 9.150 647,582 -0.02(-0.22%)
Apr 08, 2008 9.220 9.223 9.121 9.170 616,627 -0.14(-1.47%)
Apr 07, 2008 9.246 9.342 9.193 9.307 815,209 +0.10(+1.04%)
Apr 04, 2008 9.185 9.304 9.123 9.211 735,903 +0.01(+0.13%)
Apr 03, 2008 9.301 9.322 9.164 9.199 949,582 -0.13(-1.41%)
Apr 02, 2008 9.240 9.406 9.179 9.330 756,477 +0.08(+0.82%)
Apr 01, 2008 9.141 9.322 9.123 9.255 1,551,521 +0.17(+1.89%)
Mar 31, 2008 8.934 9.083 8.895 9.083 2,293,922 +0.15(+1.66%)
Mar 28, 2008 8.902 8.998 8.896 8.934 1,800,654 +0.03(+0.36%)
Mar 27, 2008 8.905 9.013 8.879 8.902 899,477 +0.01(+0.10%)
Mar 26, 2008 8.954 9.001 8.873 8.893 759,803 -0.08(-0.91%)
Mar 25, 2008 8.896 8.995 8.847 8.975 1,097,150 +0.08(+0.88%)
Mar 24, 2008 8.876 9.001 8.812 8.896 2,348,731 +0.07(+0.79%)
Mar 21, 2008 8.756 8.852 8.691 8.826 1,493,524 +0.00(+0.00%)
Mar 20, 2008 8.756 8.852 8.691 8.826 1,493,524 +0.03(+0.30%)
Mar 19, 2008 8.890 9.020 8.768 8.800 1,386,795 -0.08(-0.89%)
Mar 18, 2008 8.943 8.995 8.756 8.879 2,262,593 +0.06(+0.73%)
Mar 17, 2008 8.890 8.890 8.730 8.815 1,764,122 -0.08(-0.85%)
Mar 14, 2008 9.173 9.199 8.838 8.890 1,741,867 -0.23(-2.49%)
Mar 13, 2008 9.065 9.132 8.963 9.118 1,211,000 +0.01(+0.13%)
Mar 12, 2008 9.330 9.377 9.074 9.106 1,034,636 -0.19(-2.04%)
Mar 11, 2008 9.330 9.354 9.231 9.295 1,387,824 +0.12(+1.33%)
Mar 10, 2008 9.234 9.345 9.039 9.173 1,680,558 -0.03(-0.35%)
Mar 07, 2008 9.231 9.252 9.100 9.205 1,025,202 -0.04(-0.41%)
Mar 06, 2008 9.330 9.412 9.243 9.243 1,615,538 -0.14(-1.46%)
Mar 05, 2008 9.412 9.461 9.327 9.380 1,565,935 -0.06(-0.62%)
Mar 04, 2008 9.316 9.558 9.316 9.438 1,567,651 +0.05(+0.50%)
Mar 03, 2008 9.470 9.502 9.325 9.392 1,464,312 -0.07(-0.74%)
Feb 29, 2008 9.782 9.782 9.415 9.461 1,480,140 -0.40(-4.08%)
Feb 28, 2008 10.16 10.16 9.665 9.864 1,092,259 +0.08(+0.83%)
Feb 27, 2008 9.846 9.899 9.732 9.782 1,859,355 -0.08(-0.83%)
Feb 26, 2008 9.756 9.864 9.706 9.864 982,150 +0.04(+0.45%)
Feb 25, 2008 9.782 9.837 9.744 9.820 1,200,451 +0.05(+0.51%)
Feb 22, 2008 9.680 9.770 9.587 9.770 914,577 +0.12(+1.24%)
Feb 21, 2008 9.741 9.791 9.610 9.651 1,862,509 -0.03(-0.30%)
Feb 20, 2008 9.485 9.680 9.444 9.680 1,007,923 +0.16(+1.65%)
Feb 19, 2008 9.598 9.648 9.485 9.523 805,446 +0.00(+0.00%)
Feb 18, 2008 9.427 9.527 9.424 9.523 0 +0.00(+0.00%)
Feb 15, 2008 9.427 9.527 9.424 9.523 1,321,933 +0.04(+0.43%)
Feb 14, 2008 9.590 9.683 9.459 9.482 1,290,704 -0.13(-1.30%)
Feb 13, 2008 9.700 9.756 9.572 9.607 724,112 -0.05(-0.48%)
Feb 12, 2008 9.613 9.680 9.546 9.654 451,283 +0.07(+0.76%)
Feb 11, 2008 9.558 9.593 9.450 9.581 1,038,466 -0.00(-0.03%)
Feb 08, 2008 9.555 9.625 9.505 9.584 966,741 +0.02(+0.21%)
Feb 07, 2008 9.511 9.581 9.467 9.563 1,720,531 +0.01(+0.12%)
Feb 06, 2008 9.517 9.665 9.505 9.552 1,698,746 +0.07(+0.71%)
Feb 05, 2008 9.648 9.744 9.473 9.485 799,859 -0.31(-3.12%)
Feb 04, 2008 9.628 9.876 9.604 9.791 1,054,938 +0.16(+1.69%)
Feb 01, 2008 9.537 9.689 9.397 9.628 2,111,936 +0.10(+1.02%)
Jan 31, 2008 9.389 9.549 9.365 9.530 2,519,756 +0.02(+0.23%)
Jan 30, 2008 9.386 9.686 9.377 9.508 1,558,042 +0.05(+0.52%)
Jan 29, 2008 9.427 9.476 9.345 9.459 1,733,407 +0.15(+1.63%)
Jan 28, 2008 9.161 9.409 9.161 9.307 1,659,322 +0.13(+1.40%)
Jan 25, 2008 9.374 9.418 9.158 9.179 1,716,602 -0.14(-1.47%)
Jan 24, 2008 9.540 9.563 9.278 9.316 2,453,220 -0.24(-2.47%)
Jan 23, 2008 9.470 9.607 9.333 9.552 3,215,861 -0.02(-0.18%)
Jan 22, 2008 9.523 9.849 9.470 9.569 2,235,821 -0.37(-3.72%)
Jan 21, 2008 10.12 10.15 9.852 9.939 0 +0.00(+0.00%)
Jan 18, 2008 10.12 10.15 9.852 9.939 1,851,119 -0.17(-1.64%)
Jan 17, 2008 10.35 10.35 10.09 10.11 2,447,567 -0.20(-1.95%)
Jan 16, 2008 10.29 10.45 10.26 10.31 1,108,557 +0.01(+0.11%)
Jan 15, 2008 10.29 10.42 10.28 10.29 985,307 -0.12(-1.17%)
Jan 14, 2008 10.40 10.45 10.31 10.42 1,069,009 +0.04(+0.42%)
Jan 11, 2008 10.30 10.46 10.26 10.37 1,277,320 +0.03(+0.34%)
Jan 10, 2008 10.14 10.42 10.14 10.34 2,323,164 +0.17(+1.63%)
Jan 09, 2008 10.04 10.18 9.969 10.17 2,008,982 +0.10(+1.01%)
Jan 08, 2008 10.20 10.24 10.06 10.07 1,276,290 -0.15(-1.45%)
Jan 07, 2008 10.28 10.33 10.17 10.22 1,511,054 -0.03(-0.31%)
Jan 04, 2008 10.22 10.34 10.22 10.25 1,110,534 -0.08(-0.76%)
Jan 03, 2008 10.39 10.46 10.30 10.33 1,011,423 -0.06(-0.59%)
Jan 02, 2008 10.53 10.56 10.32 10.39 1,249,865 -0.18(-1.74%)
Jan 01, 2008 10.62 10.64 10.50 10.57 0 +0.00(+0.00%)
Dec 31, 2007 10.62 10.64 10.50 10.57 1,220,208 -0.05(-0.47%)
Dec 28, 2007 10.66 10.67 10.57 10.62 483,199 +0.03(+0.30%)
Dec 27, 2007 10.58 10.68 10.55 10.59 510,653 +0.00(+0.03%)
Dec 26, 2007 10.55 10.66 10.55 10.59 631,954 -0.06(-0.55%)
Dec 24, 2007 10.65 10.66 10.59 10.65 265,622 +0.01(+0.05%)
Dec 21, 2007 10.70 10.70 10.41 10.64 3,758,869 +0.07(+0.69%)
Dec 20, 2007 10.73 10.75 10.45 10.57 1,024,052 -0.10(-0.95%)
Dec 19, 2007 10.62 10.75 10.62 10.67 1,097,129 +0.01(+0.08%)
Dec 18, 2007 10.59 10.69 10.51 10.66 913,205 +0.15(+1.44%)
Dec 17, 2007 10.55 10.64 10.48 10.51 703,864 -0.13(-1.21%)
Dec 14, 2007 10.62 10.74 10.60 10.64 2,196,016 -0.02(-0.16%)
Dec 13, 2007 10.39 10.66 10.39 10.66 1,974,664 +0.18(+1.75%)
Dec 12, 2007 10.75 10.75 10.36 10.47 1,293,449 +0.07(+0.70%)
Dec 11, 2007 10.72 10.78 10.40 10.40 1,305,176 -0.32(-2.96%)
Dec 10, 2007 10.85 10.91 10.71 10.72 653,416 -0.12(-1.10%)
Dec 07, 2007 10.79 10.86 10.72 10.84 764,611 +0.05(+0.43%)
Dec 06, 2007 10.66 10.80 10.63 10.79 637,634 +0.09(+0.84%)
Dec 05, 2007 10.71 10.74 10.63 10.70 547,030 +0.12(+1.10%)
Dec 04, 2007 10.37 10.63 10.37 10.58 588,555 +0.09(+0.86%)
Dec 03, 2007 10.29 10.54 10.29 10.49 1,005,884 +0.12(+1.15%)
Nov 30, 2007 10.42 10.46 10.31 10.37 1,650,014 +0.01(+0.14%)
Nov 29, 2007 10.43 10.55 10.33 10.36 1,401,551 -0.13(-1.20%)
Nov 28, 2007 10.45 10.50 10.37 10.48 1,136,272 +0.04(+0.36%)
Nov 27, 2007 10.49 10.57 10.39 10.45 1,815,771 -0.01(-0.14%)
Nov 26, 2007 10.50 10.68 10.43 10.46 948,209 -0.05(-0.47%)
Nov 23, 2007 10.55 10.60 10.45 10.51 623,560 +0.00(+0.00%)
Nov 21, 2007 10.53 10.67 10.49 10.51 1,421,456 -0.10(-0.96%)
Nov 20, 2007 10.40 10.64 10.40 10.61 2,030,602 +0.20(+1.87%)
Nov 19, 2007 10.25 10.45 10.22 10.42 1,806,508 +0.09(+0.87%)
Nov 16, 2007 10.34 10.39 10.17 10.33 816,554 -0.00(-0.03%)
Nov 15, 2007 10.21 10.39 10.15 10.33 1,414,376 +0.13(+1.26%)
Nov 14, 2007 10.40 10.42 10.20 10.20 2,209,400 -0.19(-1.80%)
Nov 13, 2007 10.44 10.45 10.25 10.39 1,186,377 +0.04(+0.37%)
Nov 12, 2007 10.42 10.51 10.35 10.35 1,624,619 -0.12(-1.14%)
Nov 09, 2007 10.53 10.57 10.42 10.47 1,424,544 -0.14(-1.35%)
Nov 08, 2007 10.49 10.63 10.43 10.61 1,263,936 +0.17(+1.68%)
Nov 07, 2007 10.56 10.62 10.44 10.44 1,190,838 -0.24(-2.29%)
Nov 06, 2007 10.57 10.71 10.48 10.68 1,378,901 +0.12(+1.16%)
Nov 05, 2007 10.62 10.73 10.53 10.56 1,064,891 -0.20(-1.82%)
Nov 02, 2007 10.75 10.83 10.64 10.76 1,176,424 +0.06(+0.52%)
Nov 01, 2007 10.93 11.02 10.70 10.70 1,856,953 -0.46(-4.13%)
Oct 31, 2007 10.77 11.16 10.64 11.16 1,601,969 +0.45(+4.22%)
Oct 30, 2007 10.55 10.78 10.49 10.71 1,796,210 +0.15(+1.46%)
Oct 29, 2007 10.54 10.69 10.48 10.55 1,758,460 +0.07(+0.70%)
Oct 26, 2007 10.48 10.54 10.40 10.48 2,853,894 +0.13(+1.21%)
Oct 25, 2007 10.10 10.37 10.04 10.36 2,480,170 +0.34(+3.37%)
Oct 24, 2007 10.06 10.10 9.890 10.02 1,585,840 -0.09(-0.87%)
Oct 23, 2007 10.10 10.15 10.02 10.11 2,025,111 +0.03(+0.29%)
Oct 22, 2007 9.977 10.15 9.887 10.08 2,257,788 +0.03(+0.26%)
Oct 19, 2007 10.13 10.23 10.03 10.05 2,458,549 -0.12(-1.18%)
Oct 18, 2007 10.02 10.18 9.980 10.17 1,454,058 +0.09(+0.87%)
Oct 17, 2007 9.995 10.08 9.951 10.08 2,655,192 +0.20(+2.06%)
Oct 16, 2007 9.878 9.931 9.826 9.878 2,654,849 +0.02(+0.18%)
Oct 15, 2007 9.826 9.864 9.721 9.861 1,953,043 +0.00(+0.03%)
Oct 12, 2007 9.820 9.869 9.788 9.858 620,128 +0.08(+0.80%)
Oct 11, 2007 9.785 9.823 9.727 9.779 1,138,675 +0.02(+0.21%)
Oct 10, 2007 9.791 9.884 9.732 9.759 804,073 -0.07(-0.68%)
Oct 09, 2007 9.689 9.826 9.633 9.826 1,009,295 +0.17(+1.81%)
Oct 08, 2007 9.654 9.712 9.616 9.651 893,643 -0.03(-0.36%)
Oct 05, 2007 9.651 9.703 9.596 9.686 769,755 -0.03(-0.36%)
Oct 04, 2007 9.715 9.785 9.671 9.721 551,148 +0.05(+0.48%)
Oct 03, 2007 9.622 9.683 9.622 9.674 683,616 +0.01(+0.09%)
Oct 02, 2007 9.762 9.762 9.625 9.665 709,355 -0.08(-0.87%)
Oct 01, 2007 9.625 9.791 9.622 9.750 1,011,698 +0.10(+1.09%)
Sep 28, 2007 9.703 9.724 9.604 9.645 1,023,022 -0.09(-0.96%)
Sep 27, 2007 9.762 9.770 9.683 9.738 799,612 +0.03(+0.30%)
Sep 26, 2007 9.712 9.759 9.663 9.709 1,116,025 +0.03(+0.27%)
Sep 25, 2007 9.732 9.805 9.674 9.683 730,632 -0.11(-1.16%)
Sep 24, 2007 9.773 9.872 9.738 9.797 1,292,420 -0.01(-0.09%)
Sep 21, 2007 9.808 9.899 9.732 9.805 1,661,683 +0.03(+0.27%)
Sep 20, 2007 9.855 9.884 9.762 9.779 633,169 -0.10(-1.06%)
Sep 19, 2007 9.837 9.971 9.820 9.884 843,882 +0.13(+1.31%)
Sep 18, 2007 9.523 9.762 9.508 9.756 907,027 +0.28(+2.95%)
Sep 17, 2007 9.438 9.488 9.371 9.476 1,471,560 +0.05(+0.49%)
Sep 14, 2007 9.368 9.482 9.275 9.429 1,352,133 +0.06(+0.65%)
Sep 13, 2007 9.447 9.505 9.310 9.368 1,355,222 -0.08(-0.83%)
Sep 12, 2007 9.330 9.461 9.319 9.447 1,875,828 +0.13(+1.38%)
Sep 11, 2007 9.359 9.374 9.118 9.319 4,929,797 +0.02(+0.19%)
Sep 10, 2007 9.910 9.951 9.281 9.301 4,551,611 -0.56(-5.65%)
Sep 07, 2007 9.907 9.980 9.779 9.858 1,790,032 -0.08(-0.76%)
Sep 06, 2007 9.802 9.934 9.759 9.934 1,005,520 +0.15(+1.58%)
Sep 05, 2007 9.794 9.855 9.697 9.779 1,217,949 -0.10(-1.00%)
Sep 04, 2007 9.779 9.934 9.779 9.878 696,314 +0.05(+0.53%)
Aug 31, 2007 9.849 9.872 9.712 9.826 1,025,768 +0.10(+0.99%)
Aug 30, 2007 9.630 9.762 9.628 9.730 1,318,845 +0.00(+0.00%)
Aug 29, 2007 9.412 9.738 9.412 9.730 1,070,038 +0.38(+4.12%)
Aug 28, 2007 9.578 9.680 9.339 9.345 1,145,538 -0.29(-2.97%)
Aug 27, 2007 9.756 9.756 9.578 9.630 1,153,088 -0.16(-1.67%)
Aug 24, 2007 9.759 9.867 9.642 9.794 1,793,807 +0.03(+0.30%)
Aug 23, 2007 9.697 9.814 9.660 9.765 1,679,871 +0.08(+0.78%)
Aug 22, 2007 9.409 9.747 9.409 9.689 2,524,097 +0.33(+3.52%)
Aug 21, 2007 9.205 9.406 9.004 9.359 1,313,354 +0.15(+1.68%)
Aug 20, 2007 9.316 9.319 9.051 9.205 1,569,710 -0.12(-1.28%)
Aug 17, 2007 9.354 9.412 9.071 9.325 2,130,811 +0.16(+1.75%)
Aug 16, 2007 9.106 9.205 8.771 9.164 3,463,040 +0.06(+0.64%)
Aug 15, 2007 9.147 9.325 9.077 9.106 2,290,734 -0.08(-0.83%)
Aug 14, 2007 9.459 9.459 9.182 9.182 1,591,674 -0.25(-2.66%)
Aug 13, 2007 9.220 9.840 9.144 9.432 2,459,922 +0.34(+3.75%)
Aug 10, 2007 8.818 9.313 8.771 9.091 3,719,740 +0.05(+0.55%)
Aug 09, 2007 8.838 9.561 8.485 9.042 3,334,347 -0.58(-6.03%)
Aug 08, 2007 9.791 9.890 9.368 9.622 2,329,170 -0.09(-0.96%)
Aug 07, 2007 9.531 9.750 9.450 9.715 1,921,128 +0.17(+1.77%)
Aug 06, 2007 9.435 9.578 9.266 9.546 2,414,622 +0.15(+1.64%)
Aug 03, 2007 9.543 9.846 9.392 9.392 2,118,457 -0.45(-4.62%)
Aug 02, 2007 9.977 9.989 9.782 9.846 3,067,009 -0.22(-2.14%)
Aug 01, 2007 9.660 10.09 9.630 10.06 2,534,735 +0.40(+4.16%)
Jul 31, 2007 9.916 9.969 9.660 9.660 2,349,761 -0.16(-1.60%)
Jul 30, 2007 9.765 9.867 9.639 9.817 1,836,362 +0.06(+0.66%)
Jul 27, 2007 9.910 9.980 9.744 9.753 1,934,512 -0.19(-1.90%)
Jul 26, 2007 10.04 10.16 9.811 9.942 1,899,850 -0.30(-2.96%)
Jul 25, 2007 10.32 10.40 10.09 10.25 2,361,772 +0.04(+0.40%)
Jul 24, 2007 10.33 10.42 10.16 10.20 1,738,212 -0.22(-2.15%)
Jul 23, 2007 10.51 10.60 10.42 10.43 1,607,460 -0.06(-0.58%)
Jul 20, 2007 10.59 10.63 10.45 10.49 1,799,298 -0.16(-1.48%)
Jul 19, 2007 10.61 10.65 10.57 10.65 1,452,685 +0.10(+0.94%)
Jul 18, 2007 10.39 10.55 10.36 10.55 1,414,935 +0.09(+0.86%)
Jul 17, 2007 10.50 10.57 10.43 10.46 1,412,190 -0.05(-0.47%)
Jul 16, 2007 10.63 10.69 10.50 10.51 1,522,694 -0.15(-1.39%)
Jul 13, 2007 10.52 10.69 10.51 10.66 1,843,569 +0.10(+0.91%)
Jul 12, 2007 10.38 10.56 10.35 10.56 2,281,811 +0.22(+2.14%)
Jul 11, 2007 10.25 10.34 10.24 10.34 1,517,890 +0.07(+0.68%)
Jul 10, 2007 10.36 10.41 10.25 10.27 1,988,734 -0.17(-1.59%)
Jul 09, 2007 10.48 10.52 10.38 10.43 2,008,982 -0.05(-0.47%)
Jul 06, 2007 10.55 10.55 10.41 10.48 1,607,803 -0.13(-1.26%)
Jul 05, 2007 10.77 10.79 10.53 10.62 2,130,811 -0.18(-1.70%)
Jul 03, 2007 10.83 10.92 10.73 10.80 1,131,468 +0.02(+0.19%)
Jul 02, 2007 10.68 10.95 10.69 10.78 2,617,785 +0.10(+0.96%)
Jun 29, 2007 10.61 10.73 10.60 10.68 3,429,752 +0.07(+0.69%)
Jun 28, 2007 10.08 10.81 10.17 10.61 6,123,724 +0.53(+5.26%)
Jun 27, 2007 9.872 10.09 9.826 10.08 2,079,677 +0.15(+1.47%)
Jun 26, 2007 9.861 10.10 9.861 9.931 4,023,112 +0.08(+0.80%)
Jun 25, 2007 9.843 9.974 9.811 9.852 1,397,090 +0.03(+0.33%)
Jun 22, 2007 9.951 9.977 9.805 9.820 2,013,100 -0.18(-1.78%)
Jun 21, 2007 10.03 10.05 9.936 9.998 1,848,716 -0.05(-0.49%)
Jun 20, 2007 10.20 10.21 10.03 10.05 3,265,025 -0.13(-1.32%)
Jun 19, 2007 10.13 10.23 10.08 10.18 4,080,423 +0.08(+0.75%)
Jun 18, 2007 10.20 10.20 10.08 10.11 1,710,071 -0.07(-0.69%)
Jun 15, 2007 10.07 10.20 10.07 10.18 2,162,384 +0.16(+1.63%)
Jun 14, 2007 10.02 10.05 9.971 10.01 1,223,097 +0.02(+0.23%)
Jun 13, 2007 9.934 10.03 9.907 9.989 2,442,763 +0.10(+0.97%)
Jun 12, 2007 10.08 10.08 9.840 9.893 2,855,267 -0.17(-1.68%)
Jun 11, 2007 10.04 10.13 10.01 10.06 1,523,381 +0.03(+0.26%)
Jun 08, 2007 10.00 10.11 9.995 10.04 2,144,195 +0.03(+0.32%)
Jun 07, 2007 10.40 10.40 9.986 10.00 2,235,193 -0.40(-3.81%)
Jun 06, 2007 10.56 10.56 10.35 10.40 1,645,553 -0.22(-2.08%)
Jun 05, 2007 10.66 10.75 10.61 10.62 1,308,549 -0.09(-0.82%)
Jun 04, 2007 10.77 10.81 10.66 10.71 2,280,438 -0.08(-0.73%)
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.