Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oneok Inc (NY: OKE )

81.64 -0.04 (-0.05%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.173 9.309 9.148 9.173 5,793,138 -0.03(-0.34%)
May 27, 2010 9.031 9.212 8.998 9.204 5,156,033 +0.34(+3.89%)
May 26, 2010 8.752 9.086 8.707 8.859 8,985,189 +0.20(+2.26%)
May 25, 2010 8.597 8.670 8.406 8.663 7,884,573 -0.16(-1.85%)
May 24, 2010 8.895 8.961 8.783 8.826 4,394,535 -0.09(-0.99%)
May 21, 2010 8.593 8.934 8.562 8.915 7,819,185 +0.07(+0.75%)
May 20, 2010 8.890 9.033 8.829 8.849 7,127,371 -0.49(-5.24%)
May 19, 2010 9.414 9.458 9.144 9.338 5,775,754 -0.15(-1.54%)
May 18, 2010 9.751 9.858 9.470 9.484 47,509 -0.21(-2.13%)
May 17, 2010 9.746 9.899 9.501 9.691 3,851,567 -0.05(-0.55%)
May 14, 2010 9.744 10.01 9.666 9.744 5,413,264 -0.30(-3.00%)
May 13, 2010 10.22 10.23 10.03 10.05 3,213,255 -0.18(-1.76%)
May 12, 2010 10.05 10.26 10.05 10.22 3,290,027 +0.16(+1.56%)
May 11, 2010 10.14 10.25 10.07 10.07 3,735,925 +0.07(+0.72%)
May 10, 2010 9.852 10.02 9.833 9.996 5,040,856 +0.51(+5.37%)
May 07, 2010 9.592 9.734 9.342 9.487 7,384,388 +2.23(+30.71%)
May 06, 2010 7.301 10.11 6.097 7.258 2,162 -2.74(-27.41%)
May 05, 2010 10.17 10.21 9.955 9.998 15,373,750 -0.26(-2.57%)
May 04, 2010 10.36 10.37 10.23 10.26 4,544,487 -0.20(-1.91%)
May 03, 2010 10.17 10.49 10.17 10.46 4,813,154 +0.33(+3.22%)
Apr 30, 2010 10.20 10.28 10.10 10.14 6,060,220 -0.01(-0.12%)
Apr 29, 2010 10.13 10.31 10.12 10.15 4,372,123 +0.07(+0.70%)
Apr 28, 2010 10.02 10.17 9.951 10.08 3,211,844 +0.16(+1.58%)
Apr 27, 2010 10.22 10.31 9.903 9.922 4,420,414 -0.34(-3.29%)
Apr 26, 2010 10.24 10.34 10.22 10.26 3,423,285 +0.03(+0.30%)
Apr 23, 2010 10.03 10.23 9.995 10.23 2,818,219 +0.17(+1.73%)
Apr 22, 2010 9.883 10.06 9.873 10.05 2,383,105 +0.13(+1.30%)
Apr 21, 2010 9.926 9.948 9.871 9.926 22,387 +0.01(+0.14%)
Apr 20, 2010 9.744 9.922 9.705 9.912 3,402,787 +0.22(+2.32%)
Apr 19, 2010 9.646 9.732 9.629 9.687 3,247,755 -0.01(-0.13%)
Apr 16, 2010 9.728 9.832 9.656 9.699 3,289,643 -0.08(-0.84%)
Apr 15, 2010 9.752 9.811 9.736 9.781 2,565,939 -0.01(-0.06%)
Apr 14, 2010 9.721 9.791 9.691 9.787 2,887,767 +0.07(+0.72%)
Apr 13, 2010 9.760 9.760 9.601 9.717 2,282,764 -0.04(-0.42%)
Apr 12, 2010 9.709 9.807 9.709 9.758 2,532,559 +0.03(+0.34%)
Apr 09, 2010 9.636 9.730 9.574 9.726 1,862,562 +0.10(+1.00%)
Apr 08, 2010 9.695 9.697 9.566 9.629 2,668,897 -0.10(-1.03%)
Apr 07, 2010 9.787 9.801 9.664 9.730 3,357,680 -0.08(-0.83%)
Apr 06, 2010 9.679 9.818 9.658 9.811 2,919,567 +0.16(+1.63%)
Apr 05, 2010 9.574 9.709 9.572 9.654 3,006,253 +0.09(+0.98%)
Apr 01, 2010 9.374 9.560 9.560 9.560 6,559,072 +0.23(+2.45%)
Mar 31, 2010 9.394 9.403 9.307 9.331 3,261,131 -0.09(-0.93%)
Mar 30, 2010 9.427 9.443 9.368 9.419 4,182,317 +0.00(+0.04%)
Mar 29, 2010 9.296 9.415 9.280 9.415 2,722,584 +0.16(+1.68%)
Mar 26, 2010 9.370 9.376 9.236 9.259 3,335,371 -0.07(-0.79%)
Mar 25, 2010 9.472 9.507 9.319 9.333 2,904,249 -0.10(-1.04%)
Mar 24, 2010 9.450 9.495 9.395 9.431 3,172,326 -0.06(-0.60%)
Mar 23, 2010 9.398 9.519 9.366 9.488 5,047,838 +0.12(+1.24%)
Mar 22, 2010 9.296 9.382 9.239 9.372 3,591,369 -0.02(-0.22%)
Mar 19, 2010 9.574 9.582 9.317 9.392 6,353,870 -0.17(-1.82%)
Mar 18, 2010 9.564 9.603 9.517 9.566 4,683,829 +0.01(+0.09%)
Mar 17, 2010 9.576 9.591 9.476 9.558 5,316,512 +0.02(+0.26%)
Mar 16, 2010 9.535 9.570 9.468 9.533 5,141,061 +0.01(+0.15%)
Mar 15, 2010 9.464 9.531 9.433 9.519 7,788,084 -0.02(-0.19%)
Mar 12, 2010 9.676 9.676 9.497 9.537 113,704,392 -0.10(-1.04%)
Mar 11, 2010 9.542 9.642 9.523 9.638 3,570,954 +0.05(+0.55%)
Mar 10, 2010 9.501 9.591 9.486 9.585 3,390,067 +0.05(+0.56%)
Mar 09, 2010 9.421 9.548 9.417 9.531 4,408,761 +0.05(+0.54%)
Mar 08, 2010 9.486 9.576 9.450 9.480 3,911,358 -0.10(-1.09%)
Mar 05, 2010 9.609 9.609 9.537 9.585 3,037,833 +0.01(+0.09%)
Mar 04, 2010 9.603 9.632 9.405 9.576 6,873,390 +0.20(+2.11%)
Mar 03, 2010 9.347 9.407 9.331 9.378 2,575,640 +0.06(+0.68%)
Mar 02, 2010 9.278 9.331 9.249 9.315 2,149,890 +0.07(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.