$48.34 +0.10 (%) ONEOK Inc (New) - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OKE historical data

Date Open High Low Close Volume
3/31/201547.8148.7147.7048.242,363,749
3/30/201547.4448.1847.2648.042,092,980
3/27/201546.9447.4946.3147.051,213,333
3/26/201547.8547.8546.7747.161,013,485
3/25/201547.1147.6246.7947.061,432,283
3/24/201548.5248.5446.7746.952,152,977
3/23/201547.3748.7247.3748.621,869,096
3/20/201546.9647.8846.7547.375,568,680
3/19/201547.1147.1946.1346.421,683,644
3/18/201545.8847.5045.3247.432,345,752
3/17/201544.8545.8544.7245.781,614,297
3/16/201544.8445.1644.1745.132,323,875
3/13/201546.2746.3144.3144.872,629,951
3/12/201546.3446.4945.8946.341,612,273
3/11/201545.7346.6445.7346.111,729,053
3/10/201546.3946.8846.1146.372,268,302
3/9/201547.5648.2846.6746.993,905,248
3/6/201545.4647.1645.3547.133,267,839
3/5/201545.1246.1345.1045.991,774,153
3/4/201545.2045.2744.3445.031,842,758
3/3/201544.0945.2844.0545.231,564,732
3/2/201544.2644.2943.5944.071,398,606
2/27/201544.3044.3543.5844.261,609,375
2/26/201545.1545.2743.5943.972,315,127
2/25/201544.9745.5144.5245.392,564,718
2/24/201546.2046.2244.7345.103,532,668
2/23/201547.1847.6846.0247.422,466,264
2/20/201547.4747.9447.1747.671,670,813
2/19/201547.5148.1947.1647.502,007,618
2/18/201548.3448.6747.7648.222,030,242
2/17/201547.3148.6546.6448.512,618,135
2/13/201547.7448.2947.0847.322,571,733
2/12/201546.2748.0246.0147.282,981,630
2/11/201545.7245.9345.1045.671,370,706
2/10/201546.4446.5045.1346.131,662,161
2/9/201546.9547.3846.0046.201,420,105
2/6/201547.3247.4346.0046.882,105,487
2/5/201546.1647.8345.9147.221,835,960
2/4/201545.7546.0944.7745.472,214,187
2/3/201545.4446.9945.3646.782,222,263
2/2/201544.4045.2644.1345.192,077,760
1/30/201542.7444.3442.3744.032,573,543
1/29/201542.4043.1141.4843.031,611,104
1/28/201544.2144.5642.0642.172,225,890
1/27/201544.8445.4444.3244.691,662,199
1/26/201544.2145.2344.0645.031,252,385
1/23/201544.3944.8643.7644.062,130,598
1/22/201545.9446.2444.1644.504,600,889
1/21/201543.8045.4343.7545.373,137,577
1/20/201543.0843.7542.5043.692,803,982
1/16/201542.1343.1242.0242.892,134,072
1/15/201542.6443.6442.2342.303,498,031
1/14/201540.3342.3739.8942.324,809,949
1/13/201541.1941.9839.5340.232,932,483
1/12/201543.0743.1740.4841.104,277,296
1/9/201545.1545.4443.2443.722,742,333
1/8/201545.3945.6044.9445.261,624,103
1/7/201545.6145.8444.3744.772,441,936
1/6/201547.0647.3544.7745.102,960,065
1/5/201549.2549.2846.9747.062,151,241
1/2/201549.9050.3549.5349.921,569,846
12/31/201449.8750.5548.9549.791,944,557
12/30/201450.2150.6649.6449.961,593,395
12/29/201449.8950.8549.8650.212,015,508
12/26/201450.1450.4549.4849.86956,219
12/24/201450.2550.7149.2550.71866,164
12/23/201449.8050.5249.5150.381,501,946
12/22/201449.5249.8148.3649.782,387,837
12/19/201449.9049.9447.5349.546,227,996
12/18/201448.2149.2847.6449.224,284,717
12/17/201444.4847.7644.4347.493,886,624
12/16/201443.9445.1143.3644.303,715,478
12/15/201445.1245.4644.0544.322,018,991
12/12/201445.1545.6344.2044.862,337,283
12/11/201444.8046.3744.8045.674,060,065
12/10/201448.1348.1344.1344.654,550,464
12/9/201448.0449.3147.4248.423,022,081
12/8/201452.2552.4448.0448.343,496,862
12/5/201452.8153.3152.1352.501,887,882
12/4/201453.0153.5552.7753.091,697,671
12/3/201452.9755.2652.8053.224,531,201
12/2/201451.7653.0651.2752.492,611,137
12/1/201454.1054.4051.2451.953,486,744
11/28/201456.2156.4754.0154.161,415,102
11/26/201457.7957.8957.2057.462,135,353
11/25/201458.3258.5957.7657.811,322,234
11/24/201458.4158.8157.9758.041,360,007
11/21/201458.0759.2457.5358.421,691,956
11/20/201456.2557.8455.3857.351,379,730
11/19/201456.4457.1056.2056.83911,207
11/18/201456.0156.7555.9256.481,161,429
11/17/201455.7156.3855.3056.091,179,327
11/14/201455.7756.3755.4755.921,009,153
11/13/201456.2956.5855.2655.651,692,341
11/12/201455.9457.1855.8056.461,360,497
11/11/201456.2456.7455.7756.251,069,139
11/10/201457.4857.9755.9656.191,542,394
11/7/201456.1357.5156.0157.261,547,018
11/6/201456.2956.6755.5655.951,843,917
11/5/201457.6757.6955.5156.502,381,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center