Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.01	41.20	39.64	40.47	877,068	+0.55(+1.38%)
Jan 28, 2016	38.82	41.88	38.52	39.92	1,434,726	+1.92(+5.05%)
Jan 27, 2016	37.78	40.13	36.98	38.01	1,312,679	+0.04(+0.11%)
Jan 26, 2016	36.76	38.41	36.76	37.97	877,285	+1.43(+3.92%)
Jan 25, 2016	37.77	38.03	36.46	36.53	615,303	-1.53(-4.02%)
Jan 22, 2016	37.73	39.61	37.35	38.06	533,973	+1.14(+3.09%)
Jan 21, 2016	37.40	37.97	36.54	36.92	697,298	-0.32(-0.85%)
Jan 20, 2016	37.15	37.40	35.72	37.24	940,982	-0.61(-1.60%)
Jan 19, 2016	39.31	39.75	37.72	37.84	864,518	-0.66(-1.70%)
Jan 15, 2016	38.82	38.50	38.50	38.50	1,296,741	-1.62(-4.03%)
Jan 14, 2016	40.76	40.90	39.28	40.12	1,063,766	-0.36(-0.90%)
Jan 13, 2016	41.52	42.88	40.21	40.48	1,830,988	-3.67(-8.32%)
Jan 12, 2016	45.18	45.18	43.54	44.16	546,182	-0.32(-0.73%)
Jan 11, 2016	45.27	45.84	44.02	44.48	821,538	-0.32(-0.70%)
Jan 08, 2016	46.12	46.31	44.74	44.80	338,368	-0.70(-1.53%)
Jan 07, 2016	45.08	45.53	44.80	45.49	469,694	-0.39(-0.85%)
Jan 06, 2016	45.65	46.53	45.53	45.88	422,876	-0.57(-1.22%)
Jan 05, 2016	46.85	47.30	46.18	46.45	372,602	-0.53(-1.14%)
Jan 04, 2016	47.29	47.71	46.36	46.98	419,202	-1.41(-2.91%)
Dec 31, 2015	48.49	48.39	48.39	48.39	446,291	-0.49(-1.01%)
Dec 30, 2015	49.37	49.75	48.86	48.88	213,343	-0.70(-1.40%)
Dec 29, 2015	49.18	49.68	49.14	49.58	141,444	+0.67(+1.37%)
Dec 28, 2015	49.30	49.92	48.50	48.91	284,015	-0.49(-0.98%)
Dec 24, 2015	49.47	49.39	49.39	49.39	66,227	-0.12(-0.25%)
Dec 23, 2015	48.83	49.54	47.71	49.52	332,550	+1.18(+2.44%)
Dec 22, 2015	48.09	48.72	47.48	48.33	245,817	+0.49(+1.01%)
Dec 21, 2015	47.87	48.64	47.35	47.85	431,862	+0.14(+0.29%)
Dec 18, 2015	48.88	48.96	47.14	47.71	1,822,844	-1.80(-3.64%)
Dec 17, 2015	49.93	50.45	48.63	49.52	376,418	-0.53(-1.07%)
Dec 16, 2015	49.88	50.45	48.83	50.05	514,101	-0.33(-0.66%)
Dec 15, 2015	50.19	50.74	49.73	50.38	331,762	+0.85(+1.72%)
Dec 14, 2015	50.97	53.34	49.09	49.53	1,645,726	-1.02(-2.02%)
Dec 11, 2015	51.06	51.27	50.37	50.55	429,738	-1.38(-2.65%)
Dec 10, 2015	51.55	52.41	51.17	51.93	293,649	+0.34(+0.66%)
Dec 09, 2015	51.46	52.82	51.29	51.59	474,931	-0.58(-1.12%)
Dec 08, 2015	52.96	52.96	51.65	52.17	491,069	-1.38(-2.57%)
Dec 07, 2015	55.16	55.16	53.19	53.55	381,982	-1.80(-3.25%)
Dec 04, 2015	54.35	55.51	54.02	55.34	229,589	+1.08(+1.98%)
Dec 03, 2015	55.19	55.36	54.09	54.27	223,159	-0.45(-0.81%)
Dec 02, 2015	55.80	55.93	54.65	54.71	233,403	-1.12(-2.01%)
Dec 01, 2015	55.96	56.14	55.36	55.84	282,718	+0.11(+0.20%)
Nov 30, 2015	55.90	55.90	55.56	55.72	202,519	-0.06(-0.10%)
Nov 27, 2015	55.69	56.02	55.31	55.78	80,582	+0.10(+0.17%)
Nov 25, 2015	55.70	55.68	55.68	55.68	143,945	+0.00(+0.00%)
Nov 24, 2015	55.41	55.81	55.37	55.68	277,838	-0.24(-0.43%)
Nov 23, 2015	56.12	56.27	55.64	55.93	188,246	+0.00(+0.00%)
Nov 20, 2015	55.93	56.04	55.50	55.93	326,744	+0.18(+0.32%)
Nov 19, 2015	56.28	56.90	55.54	55.75	326,214	-0.60(-1.06%)
Nov 18, 2015	55.60	56.38	54.93	56.35	203,075	+0.91(+1.65%)
Nov 17, 2015	55.67	56.14	55.20	55.43	380,922	-0.12(-0.22%)
Nov 16, 2015	54.78	55.63	54.09	55.55	452,156	+0.57(+1.05%)
Nov 13, 2015	55.50	55.99	54.74	54.98	339,368	-0.83(-1.49%)
Nov 12, 2015	56.57	56.65	55.75	55.81	283,490	-1.20(-2.10%)
Nov 11, 2015	57.72	57.85	56.70	57.01	250,476	-0.49(-0.86%)
Nov 10, 2015	57.91	58.93	57.29	57.50	230,125	-0.64(-1.10%)
Nov 09, 2015	58.62	58.79	57.58	58.14	165,992	-0.52(-0.89%)
Nov 06, 2015	58.54	60.48	57.89	58.67	343,788	+0.81(+1.40%)
Nov 05, 2015	56.40	58.13	56.40	57.85	399,061	+1.34(+2.38%)
Nov 04, 2015	55.89	56.67	55.41	56.51	295,767	+0.85(+1.53%)
Nov 03, 2015	55.36	55.99	54.90	55.66	202,408	+0.10(+0.19%)

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.