$37.91 -2.09 (%) ONEOK Inc (New) - NYSE

Jul. 30, 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
7/29/201538.5940.0838.1440.002,572,146
7/28/201537.8439.2037.6038.762,537,241
7/27/201537.4038.1536.9237.871,830,406
7/24/201538.7738.8237.6037.682,937,960
7/23/201538.3238.7337.9538.673,574,034
7/22/201539.2639.2838.0238.302,939,158
7/21/201539.0939.6238.9039.482,749,826
7/20/201540.2540.4038.8439.092,581,196
7/17/201540.8240.8840.2740.392,053,357
7/16/201540.7741.0040.5540.981,638,563
7/15/201541.0041.1940.3240.631,925,838
7/14/201541.1341.4941.0241.401,890,884
7/13/201539.9541.3839.9541.202,168,359
7/10/201539.1639.6138.8039.541,693,743
7/9/201539.2439.9339.0539.141,893,727
7/8/201538.9339.7638.2838.512,173,036
7/7/201537.8639.2337.4639.122,565,524
7/6/201538.7738.9837.7837.931,708,464
7/2/201539.0739.5338.7639.221,136,514
7/1/201539.5439.7438.6438.802,363,165
6/30/201539.4539.6338.9639.482,106,129
6/29/201539.3539.8839.0739.111,582,305
6/26/201539.2639.9338.9439.921,906,554
6/25/201540.2140.3639.3039.311,796,584
6/24/201540.5440.8240.2740.361,501,162
6/23/201540.8241.0840.5940.641,801,708
6/22/201539.7941.3039.7940.793,713,848
6/19/201539.1939.5538.8139.042,078,696
6/18/201539.2939.4938.7539.271,688,965
6/17/201539.0739.2938.6739.211,709,168
6/16/201539.0039.3838.5138.952,476,248
6/15/201538.5939.5338.5339.022,526,725
6/12/201539.2039.2138.4438.833,557,405
6/11/201539.4639.6739.1039.383,169,449
6/10/201539.9640.0539.2939.322,336,210
6/9/201539.7740.0139.3339.441,811,690
6/8/201539.7040.0439.3439.462,164,211
6/5/201539.1240.0938.6439.894,608,693
6/4/201540.4040.7039.7239.752,019,184
6/3/201541.2641.3840.6940.691,781,934
6/2/201541.3442.0741.2741.571,569,674
6/1/201541.8842.0541.2341.311,750,945
5/29/201542.2542.3641.6141.922,346,531
5/28/201542.8643.0541.8342.212,404,099
5/27/201543.6643.9942.7843.101,747,480
5/26/201543.8744.2443.6343.651,358,246
5/22/201544.8645.0244.0944.151,690,938
5/21/201545.2045.9344.9545.091,445,089
5/20/201545.1945.3044.6845.151,165,115
5/19/201545.3945.6644.7245.111,836,097
5/18/201545.5246.2245.2245.851,532,236
5/15/201544.6345.9444.1845.691,750,150
5/14/201544.6544.8444.3244.641,452,447
5/13/201544.4047.2944.2144.515,341,979
5/12/201543.3243.6242.9143.362,571,400
5/11/201544.7944.7943.2743.381,912,522
5/8/201544.2144.8343.4344.752,672,398
5/7/201544.7744.9143.2843.923,742,761
5/6/201546.8946.8944.2644.847,018,711
5/5/201548.3648.9747.9147.951,917,259
5/4/201548.6548.8648.1148.121,470,311
5/1/201548.1248.7247.8548.661,318,412
4/30/201548.5948.7747.2648.102,809,448
4/29/201547.9748.7147.7748.59995,168
4/28/201547.9648.4747.7448.241,424,908
4/27/201549.4449.5148.4948.571,320,380
4/24/201549.3049.6148.9649.231,035,325
4/23/201549.0549.7749.0149.26867,785
4/22/201548.3248.9847.7748.941,580,972
4/21/201549.3849.4747.8748.062,178,873
4/20/201549.5749.9849.0749.131,993,117
4/17/201549.9550.1049.2249.541,420,675
4/16/201550.8350.9749.7850.341,297,137
4/15/201549.5051.5349.2551.072,730,355
4/14/201547.9749.2247.8749.201,381,221
4/13/201548.3448.5547.2647.651,469,822
4/10/201548.1948.4448.0748.25879,390
4/9/201547.7948.2247.5648.081,101,099
4/8/201548.6448.8747.5447.671,274,886
4/7/201548.7948.9148.2448.451,658,482
4/6/201548.1649.1048.1548.871,491,437
4/2/201548.2549.1047.7548.071,272,767
4/1/201548.2249.1548.2248.341,620,637
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!