OKS Historical Prices | ONEOK Partners, L.P. Common Sto Stock

STI

1.77%

ONEOK Partners, L.P. (OKS)

-NYSE

53.27 0.23(0.43%) 24 May 04:01 SGT|After Hours : 53.27 0.00 (0.01%) 24 May 04:26 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	53.11	53.34	52.50	53.27	315,000	53.27
22 May 2013	53.52	54.46	53.15	53.50	480,800	53.50
21 May 2013	52.25	53.85	52.15	53.70	474,700	53.70
20 May 2013	52.50	52.66	51.98	52.25	553,100	52.25
17 May 2013	52.55	52.86	52.18	52.44	311,600	52.44
16 May 2013	53.25	53.50	52.30	52.43	472,300	52.43
15 May 2013	53.35	53.72	52.72	53.19	454,700	53.19
14 May 2013	52.56	52.95	52.09	52.95	595,700	52.95
13 May 2013	52.37	52.53	52.22	52.47	281,400	52.47
10 May 2013	51.95	52.97	51.94	52.33	431,500	52.33
9 May 2013	52.35	52.46	51.65	51.93	344,100	51.93
8 May 2013	50.73	52.36	50.73	52.36	662,200	52.36
7 May 2013	51.21	51.76	50.66	50.76	643,100	50.76
6 May 2013	51.20	51.72	51.10	51.19	483,400	51.19
3 May 2013	49.75	51.43	49.74	51.17	785,400	51.17
2 May 2013	50.56	50.73	49.59	49.74	1,168,500	49.74
1 May 2013	53.03	53.03	50.15	50.18	1,491,000	50.18
30 Apr 2013	53.71	54.10	53.22	54.10	388,600	54.10
29 Apr 2013	53.70	53.91	52.92	53.71	338,800	53.71
26 Apr 2013	54.07	54.56	53.08	53.46	701,200	53.46
Apr 26, 2013	0.715 Dividend
25 Apr 2013	55.76	56.00	54.53	54.69	605,800	53.97
24 Apr 2013	56.21	56.35	55.66	55.72	334,200	54.99
23 Apr 2013	56.05	56.47	55.82	56.10	640,700	55.37
22 Apr 2013	55.92	56.56	55.71	55.79	376,800	55.06
19 Apr 2013	54.50	56.05	54.50	55.72	469,100	54.99
18 Apr 2013	54.63	55.22	54.27	54.31	316,300	53.60
17 Apr 2013	54.56	54.80	54.20	54.50	326,200	53.79
16 Apr 2013	54.28	55.20	53.95	54.64	529,300	53.93
15 Apr 2013	54.94	55.00	53.75	53.90	477,800	53.20
12 Apr 2013	55.19	55.49	54.88	55.03	282,400	54.31
11 Apr 2013	55.91	56.01	55.32	55.46	480,200	54.73
10 Apr 2013	56.10	56.59	55.87	56.05	497,800	55.32
9 Apr 2013	56.92	57.52	56.76	57.06	386,000	56.31
8 Apr 2013	56.52	57.38	56.46	56.99	366,300	56.24
5 Apr 2013	55.85	56.63	55.60	56.51	288,300	55.77
4 Apr 2013	56.10	56.83	56.05	56.46	366,200	55.72
3 Apr 2013	56.83	57.39	56.00	56.16	666,700	55.43
2 Apr 2013	57.08	57.51	56.80	56.85	322,600	56.11
1 Apr 2013	57.11	57.23	56.54	57.05	422,100	56.30
28 Mar 2013	56.28	57.40	55.61	57.40	482,200	56.65
27 Mar 2013	56.43	56.77	55.91	56.02	334,600	55.29
26 Mar 2013	56.12	56.88	55.79	56.88	353,700	56.14
25 Mar 2013	55.97	56.95	55.77	56.01	385,700	55.28
22 Mar 2013	55.15	56.52	55.09	56.00	681,100	55.27
21 Mar 2013	53.63	55.68	53.60	55.13	704,500	54.41
20 Mar 2013	52.30	53.44	52.10	53.42	281,500	52.72
19 Mar 2013	52.51	52.54	52.00	52.17	392,600	51.49
18 Mar 2013	52.45	52.64	51.79	52.35	465,100	51.67
15 Mar 2013	53.08	53.19	52.27	52.45	2,015,100	51.76
14 Mar 2013	54.25	54.25	52.80	53.17	617,400	52.47
13 Mar 2013	53.91	53.97	53.10	53.75	708,600	53.05
12 Mar 2013	53.26	53.98	52.80	53.97	654,400	53.26
11 Mar 2013	54.25	54.25	53.06	53.26	803,400	52.56
8 Mar 2013	53.60	54.14	53.46	53.96	879,500	53.25
7 Mar 2013	53.65	53.71	53.17	53.47	451,500	52.77
6 Mar 2013	54.16	54.39	52.93	53.36	741,100	52.66
5 Mar 2013	54.41	54.46	54.07	54.21	413,600	53.50
4 Mar 2013	54.61	54.78	53.69	54.20	393,000	53.49
1 Mar 2013	54.95	54.95	54.10	54.69	278,100	53.97
28 Feb 2013	54.47	55.10	54.47	54.81	483,300	54.09
27 Feb 2013	53.95	54.67	53.45	54.32	976,800	53.61
26 Feb 2013	56.29	56.43	54.01	54.10	2,766,500	53.39
25 Feb 2013	59.41	59.85	56.75	56.83	1,022,200	56.09
22 Feb 2013	59.13	59.25	58.25	58.43	487,000	57.67
21 Feb 2013	60.35	60.59	58.32	58.93	515,400	58.16
20 Feb 2013	60.41	61.34	60.29	60.59	290,200	59.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On OKS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ONEOK Partners, L.P. (OKS)