Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.27	53.40	50.70	50.83	196,992	-2.21(-4.16%)
Nov 26, 2014	52.94	53.04	53.04	53.04	93,067	+0.06(+0.12%)
Nov 25, 2014	53.17	53.17	52.42	52.98	280,008	-0.05(-0.09%)
Nov 24, 2014	52.54	53.08	52.40	53.02	138,102	+0.47(+0.90%)
Nov 21, 2014	53.31	53.31	52.27	52.55	217,121	-0.34(-0.64%)
Nov 20, 2014	52.60	52.94	52.12	52.89	530,825	+0.18(+0.34%)
Nov 19, 2014	52.70	52.75	52.11	52.71	237,810	-0.13(-0.25%)
Nov 18, 2014	53.06	53.09	52.64	52.84	152,478	-0.10(-0.19%)
Nov 17, 2014	53.48	53.49	52.86	52.94	102,736	-0.57(-1.06%)
Nov 14, 2014	53.44	54.03	53.31	53.51	169,125	-0.08(-0.15%)
Nov 13, 2014	53.90	53.96	53.29	53.59	187,407	-0.27(-0.50%)
Nov 12, 2014	53.21	54.06	53.21	53.86	124,541	+0.39(+0.72%)
Nov 11, 2014	53.90	54.16	53.26	53.47	77,910	-0.33(-0.61%)
Nov 10, 2014	53.72	53.97	53.46	53.80	64,215	+0.28(+0.53%)
Nov 07, 2014	53.15	53.62	52.81	53.52	197,560	+0.41(+0.77%)
Nov 06, 2014	53.24	53.44	52.95	53.11	149,795	+0.04(+0.07%)
Nov 05, 2014	53.36	53.61	52.97	53.07	172,158	+0.08(+0.15%)
Nov 04, 2014	53.53	53.53	52.78	52.99	219,675	-0.60(-1.11%)
Nov 03, 2014	53.72	54.17	53.27	53.59	100,378	-0.15(-0.28%)
Oct 31, 2014	53.30	54.15	53.09	53.74	162,523	+0.38(+0.72%)
Oct 30, 2014	53.72	53.72	52.68	53.35	158,354	-0.43(-0.80%)
Oct 29, 2014	52.77	53.91	52.34	53.79	97,420	+0.66(+1.24%)
Oct 28, 2014	52.68	53.23	51.91	53.13	136,010	+0.69(+1.32%)
Oct 27, 2014	51.92	52.49	52.08	52.44	53,923	+0.36(+0.69%)
Oct 24, 2014	51.70	52.17	51.70	52.08	37,576	+0.24(+0.45%)
Oct 23, 2014	51.48	52.32	51.48	51.84	122,269	+0.20(+0.39%)
Oct 22, 2014	51.82	52.19	51.59	51.64	93,917	-0.16(-0.30%)
Oct 21, 2014	51.14	51.87	50.38	51.79	101,492	+0.96(+1.90%)
Oct 20, 2014	50.64	50.89	50.48	50.83	112,987	-0.09(-0.17%)
Oct 17, 2014	50.77	51.16	50.31	50.92	138,900	+0.69(+1.37%)
Oct 16, 2014	48.89	50.49	48.89	50.23	163,227	+0.74(+1.49%)
Oct 15, 2014	50.95	50.95	49.17	49.49	241,120	-1.86(-3.62%)
Oct 14, 2014	51.50	52.15	51.21	51.35	181,878	+0.05(+0.09%)
Oct 13, 2014	51.18	51.86	51.18	51.30	149,869	+0.07(+0.14%)
Oct 10, 2014	51.25	51.63	50.97	51.23	197,132	+0.03(+0.06%)
Oct 09, 2014	51.72	51.98	51.01	51.20	142,699	-0.69(-1.33%)
Oct 08, 2014	51.10	51.97	51.10	51.89	114,343	+0.63(+1.24%)
Oct 07, 2014	51.46	51.57	50.96	51.25	140,518	-0.32(-0.62%)
Oct 06, 2014	52.44	52.54	51.49	51.58	98,651	-0.71(-1.35%)
Oct 03, 2014	51.92	52.44	51.92	52.28	95,876	+0.67(+1.31%)
Oct 02, 2014	51.53	51.98	51.06	51.61	109,716	+0.01(+0.02%)
Oct 01, 2014	52.00	52.13	51.43	51.60	96,639	-0.51(-0.98%)
Sep 30, 2014	52.49	52.57	52.07	52.11	71,018	-0.27(-0.52%)
Sep 29, 2014	52.19	52.57	51.78	52.38	82,240	-0.04(-0.07%)
Sep 26, 2014	52.56	52.94	52.16	52.42	79,901	-0.13(-0.25%)
Sep 25, 2014	52.87	52.95	52.38	52.56	128,562	-0.45(-0.86%)
Sep 24, 2014	52.94	53.38	52.57	53.01	163,043	+0.11(+0.21%)
Sep 23, 2014	52.77	53.30	52.57	52.90	223,107	+0.03(+0.06%)
Sep 22, 2014	53.20	53.46	52.70	52.87	134,351	-0.40(-0.75%)
Sep 19, 2014	53.97	54.44	53.10	53.27	518,503	-0.59(-1.09%)
Sep 18, 2014	53.25	54.52	53.25	53.86	121,155	+0.53(+0.98%)
Sep 17, 2014	52.99	53.79	52.94	53.33	96,291	+0.25(+0.47%)
Sep 16, 2014	53.43	53.56	52.89	53.08	101,367	-0.29(-0.54%)
Sep 15, 2014	53.83	53.83	53.24	53.37	90,788	-0.46(-0.86%)
Sep 12, 2014	53.42	54.15	53.42	53.83	114,671	+0.35(+0.66%)
Sep 11, 2014	53.17	53.56	52.92	53.48	148,955	+0.03(+0.06%)
Sep 10, 2014	53.06	53.68	53.06	53.45	111,205	+0.33(+0.62%)
Sep 09, 2014	53.56	53.56	52.99	53.12	62,379	-0.42(-0.79%)
Sep 08, 2014	53.28	53.66	52.75	53.54	96,389	+0.40(+0.75%)
Sep 05, 2014	52.59	53.32	52.54	53.14	106,904	+0.24(+0.44%)
Sep 04, 2014	52.81	53.28	52.69	52.91	128,416	+0.03(+0.06%)
Sep 03, 2014	53.10	53.29	52.65	52.88	127,433	-0.06(-0.12%)

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.