Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.67	32.77	32.44	32.77	72,206	+0.15(+0.46%)
Nov 29, 2005	32.60	32.99	32.38	32.62	48,731	+0.21(+0.64%)
Nov 28, 2005	32.71	32.99	32.42	32.42	74,238	-0.31(-0.95%)
Nov 25, 2005	32.79	32.79	32.43	32.73	16,045	+0.04(+0.13%)
Nov 23, 2005	32.26	32.75	32.26	32.68	67,292	+0.32(+0.98%)
Nov 22, 2005	32.31	32.38	32.17	32.37	42,790	+0.03(+0.09%)
Nov 21, 2005	32.21	32.46	31.87	32.34	49,403	-0.03(-0.11%)
Nov 18, 2005	31.97	32.42	31.97	32.37	38,512	+0.41(+1.27%)
Nov 17, 2005	31.65	32.20	31.65	31.97	39,991	+0.26(+0.83%)
Nov 16, 2005	31.89	31.89	31.66	31.71	36,676	-0.19(-0.61%)
Nov 15, 2005	32.11	32.20	31.84	31.90	53,634	-0.19(-0.58%)
Nov 14, 2005	32.21	32.21	31.73	32.09	67,933	+0.49(+1.55%)
Nov 11, 2005	31.27	31.77	31.27	31.60	66,408	+0.31(+0.99%)
Nov 10, 2005	31.00	31.49	31.00	31.29	41,537	+0.12(+0.38%)
Nov 09, 2005	30.66	31.25	30.66	31.17	71,179	+0.26(+0.85%)
Nov 08, 2005	30.91	31.16	30.80	30.91	62,042	-0.17(-0.53%)
Nov 07, 2005	30.85	31.28	30.65	31.07	149,814	+0.76(+2.50%)
Nov 04, 2005	30.25	30.33	29.90	30.31	58,798	-0.02(-0.07%)
Nov 03, 2005	30.24	30.42	29.97	30.34	69,462	+0.02(+0.07%)
Nov 02, 2005	30.41	30.52	30.18	30.31	29,210	-0.01(-0.02%)
Nov 01, 2005	30.16	30.48	30.14	30.32	86,281	-0.01(-0.02%)
Oct 31, 2005	30.36	30.37	30.25	30.33	144,130	+0.02(+0.07%)
Oct 28, 2005	30.16	30.31	30.11	30.31	56,988	+0.28(+0.92%)
Oct 27, 2005	30.15	30.35	29.98	30.03	91,373	-0.22(-0.73%)
Oct 26, 2005	30.12	30.27	29.94	30.25	70,289	+0.13(+0.43%)
Oct 25, 2005	30.44	30.48	30.11	30.12	108,384	-0.33(-1.09%)
Oct 24, 2005	30.46	30.54	30.39	30.45	75,064	+0.09(+0.29%)
Oct 21, 2005	30.69	30.69	30.33	30.36	95,589	-0.25(-0.81%)
Oct 20, 2005	30.03	31.17	30.03	30.61	148,730	+0.59(+1.95%)
Oct 19, 2005	31.71	31.71	29.83	30.03	225,811	-2.05(-6.40%)
Oct 18, 2005	32.17	32.17	32.04	32.08	37,694	-0.12(-0.36%)
Oct 17, 2005	32.15	32.29	32.00	32.20	37,267	+0.07(+0.21%)
Oct 14, 2005	31.70	32.13	31.70	32.13	59,653	+0.30(+0.95%)
Oct 13, 2005	31.99	31.99	31.66	31.82	34,083	-0.19(-0.58%)
Oct 12, 2005	32.13	32.38	31.84	32.01	58,352	-0.15(-0.47%)
Oct 11, 2005	32.57	32.57	32.16	32.16	66,311	-0.33(-1.02%)
Oct 10, 2005	32.67	32.71	32.42	32.49	61,293	-0.21(-0.63%)
Oct 07, 2005	32.72	32.90	32.66	32.70	59,643	-0.10(-0.29%)
Oct 06, 2005	32.88	32.88	32.70	32.79	28,357	-0.09(-0.27%)
Oct 05, 2005	33.09	33.09	32.86	32.88	47,339	-0.29(-0.87%)
Oct 04, 2005	33.34	33.42	33.14	33.17	99,704	-0.30(-0.89%)
Oct 03, 2005	33.14	33.48	33.07	33.47	27,037	+0.28(+0.85%)
Sep 30, 2005	33.15	33.24	32.99	33.19	60,582	+0.03(+0.10%)
Sep 29, 2005	32.70	33.29	32.56	33.15	187,025	+0.42(+1.28%)
Sep 28, 2005	32.75	32.90	32.70	32.73	20,186	-0.01(-0.02%)
Sep 27, 2005	32.77	32.86	32.71	32.74	58,024	-0.03(-0.08%)
Sep 26, 2005	32.95	33.04	32.75	32.77	15,099	+0.01(+0.04%)
Sep 23, 2005	32.75	32.86	32.56	32.75	40,803	+0.12(+0.38%)
Sep 22, 2005	32.38	32.82	32.23	32.63	58,889	+0.12(+0.36%)
Sep 21, 2005	32.69	32.79	32.35	32.51	39,041	-0.26(-0.78%)
Sep 20, 2005	32.74	33.02	32.59	32.77	37,996	+0.01(+0.04%)
Sep 19, 2005	32.60	32.76	32.52	32.75	28,391	+0.06(+0.19%)
Sep 16, 2005	32.63	32.82	32.61	32.69	107,173	+0.21(+0.64%)
Sep 15, 2005	32.30	32.55	32.30	32.48	32,396	+0.18(+0.55%)
Sep 14, 2005	32.35	32.35	32.14	32.31	95,360	+0.03(+0.09%)
Sep 13, 2005	32.77	32.77	32.22	32.28	34,116	-0.36(-1.10%)
Sep 12, 2005	32.84	33.11	32.60	32.64	45,279	-0.28(-0.84%)
Sep 09, 2005	33.10	33.10	32.86	32.91	57,345	-0.04(-0.13%)
Sep 08, 2005	33.01	33.23	32.70	32.95	37,337	-0.17(-0.52%)
Sep 07, 2005	32.65	33.13	32.63	33.13	36,560	+0.44(+1.35%)
Sep 06, 2005	32.39	32.95	32.39	32.68	60,670	+0.21(+0.66%)
Sep 02, 2005	32.46	32.55	32.45	32.47	32,094	-0.08(-0.23%)

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.