ONEOK PARTNERS $52.44

up +0.01


17/5/2013 05:17 PM  |  NYSE : OKS  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

OKS historical data

Date Open High Low Close Volume
5/17/2013 52.55 52.86 52.18 52.44 3116
5/16/2013 53.25 53.50 52.30 52.43 4723
5/15/2013 53.35 53.72 52.72 53.19 4547
5/14/2013 52.56 52.95 52.09 52.95 5957
5/13/2013 52.37 52.53 52.22 52.47 2814
5/10/2013 51.95 52.97 51.94 52.33 4315
5/9/2013 52.35 52.46 51.65 51.93 3441
5/8/2013 50.73 52.36 50.73 52.36 6622
5/7/2013 51.21 51.76 50.66 50.76 6431
5/6/2013 51.20 51.72 51.10 51.19 4834
5/3/2013 49.75 51.43 49.74 51.17 7854
5/2/2013 50.56 50.73 49.59 49.74 11685
5/1/2013 53.03 53.03 50.15 50.18 14910
4/30/2013 53.71 54.10 53.22 54.10 3886
4/29/2013 53.70 53.91 52.92 53.71 3388
4/26/2013 54.07 54.56 53.08 53.46 7012
4/25/2013 55.76 56.00 54.53 54.69 6058
4/24/2013 56.21 56.35 55.66 55.72 3342
4/23/2013 56.05 56.47 55.82 56.10 6407
4/22/2013 55.92 56.56 55.71 55.79 3768
4/19/2013 54.50 56.05 54.50 55.72 4691
4/18/2013 54.63 55.22 54.27 54.31 3163
4/17/2013 54.56 54.80 54.20 54.50 3262
4/16/2013 54.28 55.20 53.95 54.64 5293
4/15/2013 54.94 55.00 53.75 53.90 4778
4/12/2013 55.19 55.49 54.88 55.03 2824
4/11/2013 55.91 56.01 55.32 55.46 4802
4/10/2013 56.10 56.59 55.87 56.05 4978
4/9/2013 56.92 57.52 56.76 57.06 3860
4/8/2013 56.52 57.38 56.46 56.99 3663
4/5/2013 55.85 56.63 55.60 56.51 2883
4/4/2013 56.10 56.83 56.05 56.46 3662
4/3/2013 56.83 57.39 56.00 56.16 6667
4/2/2013 57.08 57.51 56.80 56.85 3226
4/1/2013 57.11 57.23 56.54 57.05 4221
3/28/2013 56.28 57.40 55.61 57.40 4822
3/27/2013 56.43 56.77 55.91 56.02 3346
3/26/2013 56.12 56.88 55.79 56.88 3537
3/25/2013 55.97 56.95 55.77 56.01 3857
3/22/2013 55.15 56.52 55.09 56.00 6811
3/21/2013 53.63 55.68 53.60 55.13 7045
3/20/2013 52.30 53.44 52.10 53.42 2815
3/19/2013 52.51 52.54 52.00 52.17 3926
3/18/2013 52.45 52.64 51.79 52.35 4651
3/15/2013 53.08 53.19 52.27 52.45 20151
3/14/2013 54.25 54.25 52.80 53.17 6174
3/13/2013 53.91 53.97 53.10 53.75 7086
3/12/2013 53.26 53.98 52.80 53.97 6544
3/11/2013 54.25 54.25 53.06 53.26 8034
3/8/2013 53.60 54.14 53.46 53.96 8795
3/7/2013 53.65 53.71 53.17 53.47 4515
3/6/2013 54.16 54.39 52.93 53.36 7411
3/5/2013 54.41 54.46 54.07 54.21 4136
3/4/2013 54.61 54.78 53.69 54.20 3930
3/1/2013 54.95 54.95 54.10 54.69 2781
2/28/2013 54.47 55.10 54.47 54.81 4833
2/27/2013 53.95 54.67 53.45 54.32 9768
2/26/2013 56.29 56.43 54.01 54.10 27665
2/25/2013 59.41 59.85 56.75 56.83 10222
2/22/2013 59.13 59.25 58.25 58.43 4870
2/21/2013 60.35 60.59 58.32 58.93 5154
2/20/2013 60.41 61.34 60.29 60.59 2902
2/19/2013 59.39 60.45 59.27 60.37 4489
2/15/2013 60.25 60.87 59.64 59.68 3775
2/14/2013 60.00 60.50 59.43 60.50 3948
2/13/2013 59.26 60.00 59.18 59.92 3429
2/12/2013 59.09 59.37 58.83 59.26 2681
2/11/2013 58.16 59.25 57.99 59.03 3456
2/8/2013 58.39 58.63 57.97 58.45 2470
2/7/2013 58.03 58.65 57.98 58.18 3764
2/6/2013 58.76 59.00 58.16 58.30 3182
2/5/2013 58.99 59.00 58.23 58.57 3453
2/4/2013 58.98 59.38 58.62 58.62 2963
2/1/2013 59.60 59.90 58.82 59.34 2458
1/31/2013 58.86 59.60 58.76 59.60 3470
1/30/2013 58.92 59.49 58.54 58.82 2639
1/29/2013 59.03 59.43 58.80 59.17 3022
1/28/2013 59.80 59.96 58.81 59.74 4009
1/25/2013 59.66 60.00 59.50 59.79 3380
1/24/2013 59.80 60.33 59.71 60.05 3201
1/23/2013 59.80 59.98 59.35 59.79 2916
1/22/2013 59.50 59.98 59.40 59.86 2444
1/18/2013 59.17 59.50 59.00 59.29 2267
1/17/2013 58.46 59.15 58.25 58.80 3128
1/16/2013 58.09 58.50 57.79 58.21 1982
1/15/2013 58.35 58.53 57.60 58.22 4824
1/14/2013 58.81 58.85 58.38 58.60 3090
1/11/2013 58.69 58.83 58.20 58.50 5223
1/10/2013 58.33 59.00 58.27 58.46 4229
1/9/2013 57.48 58.02 57.41 57.98 3158
1/8/2013 57.49 57.82 56.90 57.44 2603
1/7/2013 57.47 58.00 57.15 57.23 3515
1/4/2013 56.99 57.41 56.30 57.26 4703
1/3/2013 56.35 56.90 55.42 56.67 4158
1/2/2013 54.78 57.48 54.77 55.76 8010
12/31/2012 53.18 54.45 53.03 53.99 4924
12/28/2012 53.03 54.03 53.01 53.40 3238
12/27/2012 53.82 54.24 53.00 53.03 2578
12/26/2012 54.59 54.72 53.71 53.82 2400
12/24/2012 54.01 54.84 53.90 54.41 3274
Marketplace
Trading Center