Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.22	43.10	42.22	42.68	329,206	-0.06(-0.15%)
Jan 29, 2015	43.16	43.42	42.10	42.75	397,073	-0.45(-1.04%)
Jan 28, 2015	43.50	44.59	42.22	43.20	938,263	-0.84(-1.92%)
Jan 27, 2015	44.18	44.40	43.83	44.04	348,172	-0.65(-1.47%)
Jan 26, 2015	44.19	44.78	43.58	44.70	305,175	+0.50(+1.14%)
Jan 23, 2015	44.85	45.13	44.15	44.19	274,041	-0.81(-1.81%)
Jan 22, 2015	44.24	45.13	43.73	45.00	394,036	+1.17(+2.66%)
Jan 21, 2015	43.13	44.10	42.86	43.84	541,964	+0.80(+1.85%)
Jan 20, 2015	43.46	43.66	42.85	43.04	380,655	-0.35(-0.80%)
Jan 16, 2015	42.42	43.43	42.29	43.39	501,041	+0.99(+2.33%)
Jan 15, 2015	42.78	42.83	42.07	42.40	329,076	-0.36(-0.85%)
Jan 14, 2015	42.47	42.79	41.82	42.76	762,826	-0.23(-0.53%)
Jan 13, 2015	43.82	44.51	42.88	42.99	393,115	-0.56(-1.29%)
Jan 12, 2015	43.69	43.69	43.21	43.55	314,032	-0.25(-0.58%)
Jan 09, 2015	45.06	45.06	43.71	43.80	432,212	-1.29(-2.85%)
Jan 08, 2015	45.27	45.55	44.57	45.09	261,194	+0.35(+0.78%)
Jan 07, 2015	44.39	45.12	44.03	44.74	699,603	+0.63(+1.43%)
Jan 06, 2015	45.45	45.45	44.10	44.11	840,896	-1.19(-2.63%)
Jan 05, 2015	46.92	46.92	45.26	45.30	408,366	-2.04(-4.30%)
Jan 02, 2015	47.69	47.69	46.38	47.34	263,966	-0.02(-0.05%)
Dec 31, 2014	47.90	47.36	47.36	47.36	188,377	-0.54(-1.14%)
Dec 30, 2014	47.84	48.05	47.46	47.91	89,639	+0.05(+0.10%)
Dec 29, 2014	47.76	48.38	47.72	47.86	223,342	-0.09(-0.18%)
Dec 26, 2014	48.24	48.26	47.90	47.95	96,345	-0.10(-0.21%)
Dec 24, 2014	48.42	48.05	48.05	48.05	136,529	-0.10(-0.21%)
Dec 23, 2014	48.21	48.50	48.10	48.15	289,296	+0.25(+0.53%)
Dec 22, 2014	47.64	48.16	47.37	47.90	335,265	+0.49(+1.03%)
Dec 19, 2014	47.42	47.58	46.71	47.41	1,018,619	+0.24(+0.50%)
Dec 18, 2014	46.95	47.73	46.89	47.17	498,900	+0.88(+1.89%)
Dec 17, 2014	46.21	46.55	45.71	46.30	556,480	+0.35(+0.76%)
Dec 16, 2014	45.06	46.27	44.86	45.95	773,327	+0.27(+0.59%)
Dec 15, 2014	46.78	46.80	45.53	45.68	551,702	-0.60(-1.30%)
Dec 12, 2014	47.35	47.67	46.26	46.28	388,539	-1.38(-2.90%)
Dec 11, 2014	47.61	48.09	47.39	47.66	276,695	+0.13(+0.27%)
Dec 10, 2014	48.90	49.20	47.47	47.54	312,367	-1.37(-2.81%)
Dec 09, 2014	48.58	49.39	47.78	48.91	596,869	-0.32(-0.64%)
Dec 08, 2014	49.77	50.23	48.93	49.22	452,581	-0.74(-1.48%)
Dec 05, 2014	49.63	50.28	49.48	49.97	395,032	+0.60(+1.21%)
Dec 04, 2014	50.37	51.27	49.26	49.37	350,127	-0.09(-0.18%)
Dec 03, 2014	48.51	49.55	48.51	49.45	388,573	+1.01(+2.08%)
Dec 02, 2014	48.32	49.01	48.05	48.44	696,715	+0.51(+1.07%)
Dec 01, 2014	50.61	50.61	47.65	47.93	1,205,121	-2.91(-5.73%)
Nov 28, 2014	53.29	53.41	50.71	50.84	196,950	-2.21(-4.16%)
Nov 26, 2014	52.95	53.05	53.05	53.05	93,047	+0.06(+0.12%)
Nov 25, 2014	53.18	53.18	52.43	52.99	279,949	-0.05(-0.09%)
Nov 24, 2014	52.55	53.09	52.41	53.03	138,073	+0.47(+0.90%)
Nov 21, 2014	53.32	53.32	52.28	52.56	217,075	-0.34(-0.64%)
Nov 20, 2014	52.61	52.95	52.13	52.90	530,713	+0.18(+0.34%)
Nov 19, 2014	52.71	52.77	52.12	52.72	237,760	-0.13(-0.25%)
Nov 18, 2014	53.07	53.10	52.66	52.85	152,446	-0.10(-0.19%)
Nov 17, 2014	53.49	53.50	52.87	52.95	102,715	-0.57(-1.06%)
Nov 14, 2014	53.45	54.04	53.33	53.52	169,089	-0.08(-0.15%)
Nov 13, 2014	53.91	53.97	53.31	53.60	187,368	-0.27(-0.50%)
Nov 12, 2014	53.22	54.07	53.22	53.87	124,515	+0.39(+0.72%)
Nov 11, 2014	53.91	54.17	53.27	53.48	77,894	-0.33(-0.61%)
Nov 10, 2014	53.73	53.99	53.47	53.81	64,201	+0.28(+0.53%)
Nov 07, 2014	53.16	53.63	52.82	53.53	197,519	+0.41(+0.77%)
Nov 06, 2014	53.26	53.45	52.96	53.12	149,764	+0.04(+0.07%)
Nov 05, 2014	53.37	53.62	52.98	53.08	172,121	+0.08(+0.15%)
Nov 04, 2014	53.55	53.55	52.79	53.01	219,629	-0.60(-1.11%)

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.