ONEOK Inc (New) $67.38

down 0.00


15/9/2014 04:03 PM  |  NYSE : OKE  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OKE historical data

Date Open High Low Close Volume
9/15/201467.5067.7067.2067.38808,772
9/12/201469.0169.0667.2267.621,381,447
9/11/201469.6469.6468.3969.33905,365
9/10/201470.0970.1368.9169.47892,131
9/9/201470.7170.8369.8270.10668,449
9/8/201470.9171.1870.5570.98563,099
9/5/201470.6071.0470.2670.94814,836
9/4/201470.8271.1670.2570.47648,892
9/3/201470.6271.1970.3270.85991,329
9/2/201470.2270.7569.9170.23928,483
8/29/201469.6270.2369.5170.20586,254
8/28/201468.7969.6668.6269.62656,093
8/27/201468.6668.9168.1668.91854,207
8/26/201468.0068.7867.7468.44796,041
8/25/201467.8468.2067.5368.00698,704
8/22/201467.6367.8066.9167.50637,044
8/21/201467.8868.1467.4267.66634,271
8/20/201467.2567.8967.0567.751,106,815
8/19/201466.4967.2466.4367.20755,702
8/18/201466.9466.9466.2266.40808,429
8/15/201465.6266.8665.6266.451,005,683
8/14/201465.0165.6464.8965.47924,287
8/13/201463.7765.0063.6764.82878,867
8/12/201463.0363.6962.8163.521,230,321
8/11/201463.8764.0862.7363.021,504,820
8/8/201462.2163.3761.9263.35942,884
8/7/201462.7863.2161.8362.031,220,718
8/6/201462.0463.2460.8962.491,959,121
8/5/201464.4464.7263.3763.711,328,946
8/4/201464.0864.7363.2764.611,097,508
8/1/201464.0864.7863.5963.941,190,306
7/31/201465.0566.0064.0664.431,506,563
7/30/201466.9767.2065.9266.09742,756
7/29/201467.3367.7166.8266.83765,067
7/28/201466.8067.5666.6067.37647,537
7/25/201467.4167.8166.6466.83533,941
7/24/201467.4767.9967.0567.77880,561
7/23/201467.0067.4466.8667.16526,941
7/22/201466.4066.9966.1866.98996,242
7/21/201466.2266.4665.9266.31553,385
7/18/201466.2366.4865.8766.48795,665
7/17/201466.4667.3165.9666.01736,314
7/16/201466.4566.8466.0666.84641,748
7/15/201466.5066.5365.8966.41821,472
7/14/201467.0467.2366.6366.68505,966
7/11/201466.7566.8966.2566.69799,826
7/10/201466.5366.7566.1666.68598,480
7/9/201466.8167.0466.4567.04707,557
7/8/201466.4566.8266.2266.781,027,291
7/7/201467.5867.7866.1366.331,356,788
7/3/201467.7567.7566.9467.61858,569
7/2/201468.2568.2567.5367.75698,440
7/1/201468.0768.4667.9268.29589,428
6/30/201467.6968.1467.2668.08770,171
6/27/201467.4967.7167.1167.521,627,760
6/26/201468.0268.0267.3267.62772,565
6/25/201466.9268.0666.9268.021,430,753
6/24/201466.9867.7366.8067.131,022,396
6/23/201466.4767.1766.1867.021,152,230
6/20/201464.6766.4064.6766.342,261,901
6/19/201464.4564.8464.3064.46982,961
6/18/201464.4764.7663.6564.381,894,579
6/17/201465.1065.4764.4564.511,515,602
6/16/201465.0366.2265.0065.321,217,313
6/13/201464.7665.2364.4865.15654,293
6/12/201464.7264.9464.4164.62871,030
6/11/201464.9365.3064.2864.771,184,703
6/10/201465.4565.9664.9765.26761,413
6/9/201465.7566.0565.4565.68647,193
6/6/201465.5466.2165.5065.89650,148
6/5/201464.8665.7964.8465.55802,322
6/4/201464.3965.0064.2164.95819,504
6/3/201464.4664.6664.2964.48872,475
6/2/201464.6364.7164.2564.46840,733
5/30/201464.6664.7964.3164.491,183,095
5/29/201465.0065.0564.2664.60851,944
5/28/201464.9265.1364.6964.85982,613
5/27/201464.9865.2264.5164.801,023,556
5/23/201464.6065.0664.3564.81644,782
5/22/201463.5464.9363.3164.35750,524
5/21/201463.3863.8563.2463.71711,485
5/20/201462.3363.5662.3263.21945,268
5/19/201462.5062.7262.1262.20664,996
5/16/201463.0963.0962.2562.501,057,738
5/15/201463.2563.2662.5162.591,055,760
5/14/201462.0763.1962.0063.111,144,273
5/13/201462.2562.3861.8761.881,132,949
5/12/201462.1962.6461.9662.121,038,927
5/9/201462.2862.7061.5061.891,155,497
5/8/201464.0664.9262.8662.941,711,125
5/7/201464.2565.3163.2964.612,252,094
5/6/201463.5863.9463.1763.201,269,163
5/5/201463.1263.8462.9263.73481,375
5/2/201463.2663.6662.8463.18630,974
5/1/201463.2463.7462.9563.29880,280
4/30/201462.7563.3662.7363.221,308,808
4/29/201462.5563.2062.5062.80889,774
4/28/201462.2262.5461.9162.421,226,588
4/25/201462.1662.7661.5762.691,260,835
4/24/201462.3962.8562.1062.201,180,014
Trading Center