ONEOK Inc (New) $64.43

down -1.66


31/7/2014 04:02 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
7/31/201465.0566.0064.0664.431,495,520
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
4/23/201462.4162.6062.0262.211,020,810
4/22/201461.7662.6861.4362.49906,412
4/21/201461.3461.8861.2661.701,005,660
4/17/201460.8061.4460.6761.031,092,302
4/16/201460.5260.8559.6960.82874,447
4/15/201458.9259.6458.6759.411,029,912
4/14/201458.7959.4458.4558.92771,467
4/11/201458.4859.0158.2358.511,094,662
4/10/201459.6059.8558.4658.611,201,447
4/9/201459.2259.5758.8359.56709,449
4/8/201458.4259.1158.1158.751,196,769
4/7/201459.6659.8458.4458.48827,098
4/4/201459.9360.5159.4259.77905,365
4/3/201460.0760.2459.5159.63912,326
4/2/201459.2360.0559.0659.871,093,439
4/1/201459.4359.6058.5759.141,120,382
3/31/201458.5859.3758.2359.251,345,264
3/28/201458.5558.7657.8758.491,030,903
3/27/201457.8658.4857.3058.401,158,310
3/26/201458.4158.7557.7657.781,303,381
3/25/201458.8358.9658.2858.401,244,110
3/24/201459.6859.7558.3258.541,187,287
3/21/201459.8860.1559.3259.432,149,807
3/20/201459.2459.5658.6559.41844,526
3/19/201460.2360.2859.3359.50709,090
3/18/201459.6260.4859.3660.23891,688
3/17/201458.9759.7958.6259.59910,405
3/14/201458.4258.9758.3658.80835,222
3/13/201458.7658.7858.1658.33792,069
3/12/201457.9758.7957.6758.68740,946
3/11/201458.7158.8058.0558.15941,284
Trading Center