Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.64	43.03	42.48	42.96	54,658	+0.48(+1.14%)
Oct 26, 2012	42.72	42.47	42.47	42.47	84,107	-0.22(-0.51%)
Oct 25, 2012	42.66	42.78	42.56	42.69	99,245	+0.21(+0.48%)
Oct 24, 2012	42.43	42.52	42.27	42.49	55,814	+0.30(+0.71%)
Oct 23, 2012	42.13	42.27	41.83	42.19	199,274	-0.01(-0.03%)
Oct 19, 2012	42.37	42.37	41.94	42.20	41,861	-0.10(-0.24%)
Oct 18, 2012	42.60	42.79	42.24	42.30	40,187	-0.46(-1.08%)
Oct 17, 2012	42.51	43.12	42.32	42.76	113,259	+0.25(+0.59%)
Oct 16, 2012	43.07	43.22	42.33	42.52	121,374	-0.53(-1.24%)
Oct 15, 2012	43.06	43.06	42.76	43.05	85,427	+0.22(+0.51%)
Oct 12, 2012	43.65	43.65	42.60	42.83	91,192	-0.94(-2.14%)
Oct 11, 2012	43.75	43.87	43.60	43.77	47,889	+0.15(+0.35%)
Oct 10, 2012	43.47	43.76	43.36	43.61	34,535	+0.27(+0.63%)
Oct 09, 2012	43.64	43.77	43.19	43.34	68,002	-0.22(-0.50%)
Oct 08, 2012	43.44	43.62	43.23	43.56	67,105	-0.02(-0.05%)
Oct 05, 2012	43.84	43.84	43.30	43.58	113,050	-0.18(-0.40%)
Oct 04, 2012	43.56	43.78	43.25	43.76	61,433	+0.42(+0.96%)
Oct 03, 2012	43.56	43.69	43.20	43.34	77,757	+0.01(+0.02%)
Oct 02, 2012	43.56	43.67	43.09	43.34	86,716	-0.05(-0.12%)
Oct 01, 2012	43.52	43.67	43.09	43.39	95,470	+0.10(+0.24%)
Sep 28, 2012	43.20	43.44	42.86	43.28	94,381	-0.01(-0.02%)
Sep 27, 2012	43.20	43.34	42.90	43.29	102,828	+0.33(+0.77%)
Sep 26, 2012	42.96	43.09	42.87	42.96	67,112	-0.01(-0.02%)
Sep 25, 2012	42.63	43.24	42.63	42.97	252,345	+0.23(+0.53%)
Sep 24, 2012	42.38	43.02	42.38	42.74	39,079	+0.34(+0.79%)
Sep 21, 2012	42.48	43.18	42.41	42.41	270,274	-0.13(-0.31%)
Sep 20, 2012	42.89	43.17	42.52	42.54	85,269	-0.70(-1.61%)
Sep 19, 2012	43.30	43.56	42.98	43.23	69,388	-0.07(-0.15%)
Sep 18, 2012	43.09	43.52	42.46	43.30	70,613	+0.29(+0.66%)
Sep 17, 2012	43.37	43.42	42.74	43.01	42,034	-0.57(-1.31%)
Sep 14, 2012	43.09	43.92	43.01	43.58	43,466	+0.56(+1.29%)
Sep 13, 2012	42.48	43.39	41.99	43.03	91,302	+0.44(+1.03%)
Sep 12, 2012	42.45	42.79	42.33	42.59	21,533	+0.15(+0.35%)
Sep 11, 2012	42.59	43.01	42.24	42.44	48,253	-0.19(-0.44%)
Sep 10, 2012	43.08	43.15	42.46	42.63	42,881	-0.55(-1.26%)
Sep 07, 2012	42.87	43.31	42.76	43.17	64,880	+0.39(+0.91%)
Sep 06, 2012	42.50	43.04	42.50	42.79	55,722	+0.51(+1.21%)
Sep 05, 2012	41.94	42.35	41.77	42.27	98,446	+0.03(+0.07%)
Sep 04, 2012	41.92	42.42	41.75	42.24	63,379	+0.08(+0.19%)
Aug 31, 2012	42.57	42.57	41.89	42.16	74,564	-0.12(-0.29%)
Aug 30, 2012	42.65	42.65	42.03	42.29	28,862	-0.42(-0.98%)
Aug 29, 2012	42.00	42.78	41.97	42.71	84,308	+0.79(+1.89%)
Aug 27, 2012	41.82	41.97	41.61	41.92	17,665	+0.11(+0.26%)
Aug 24, 2012	41.47	42.05	41.47	41.81	34,478	+0.28(+0.67%)
Aug 23, 2012	42.23	42.23	41.47	41.53	40,594	-0.63(-1.49%)
Aug 22, 2012	42.45	42.76	42.05	42.16	32,496	-0.45(-1.07%)
Aug 21, 2012	43.00	43.39	42.52	42.61	50,648	-0.22(-0.51%)
Aug 20, 2012	42.60	42.87	42.60	42.83	32,602	+0.23(+0.53%)
Aug 17, 2012	42.55	42.65	42.12	42.60	17,655	+0.21(+0.48%)
Aug 16, 2012	42.22	42.61	42.21	42.40	35,891	-0.01(-0.03%)
Aug 15, 2012	42.31	42.63	42.22	42.41	46,592	+0.07(+0.17%)
Aug 14, 2012	42.57	42.57	42.27	42.34	41,779	+0.14(+0.33%)
Aug 13, 2012	41.77	42.41	41.77	42.20	71,478	+0.39(+0.94%)
Aug 10, 2012	42.23	42.23	41.50	41.81	80,714	-0.34(-0.81%)
Aug 09, 2012	42.59	42.66	41.88	42.15	46,291	-0.44(-1.04%)
Aug 08, 2012	42.80	42.94	42.36	42.59	43,015	-0.28(-0.64%)
Aug 07, 2012	42.83	43.66	42.59	42.87	102,812	+0.23(+0.55%)
Aug 06, 2012	42.57	42.82	42.49	42.64	79,909	+0.07(+0.15%)
Aug 03, 2012	41.79	42.57	41.50	42.57	159,256	+1.46(+3.56%)
Aug 02, 2012	40.59	41.22	40.16	41.11	122,262	+0.54(+1.33%)

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.