Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.42	35.81	35.20	35.61	142,995	+0.18(+0.51%)
Dec 28, 2007	35.68	35.93	35.32	35.43	98,363	-0.24(-0.68%)
Dec 27, 2007	36.23	36.53	35.67	35.67	79,373	-0.90(-2.45%)
Dec 26, 2007	36.67	36.78	36.36	36.57	102,113	-0.54(-1.47%)
Dec 24, 2007	36.90	37.29	36.90	37.11	37,542	+0.09(+0.24%)
Dec 21, 2007	36.57	37.17	36.27	37.02	220,159	+0.88(+2.44%)
Dec 20, 2007	36.16	36.18	35.63	36.14	330,472	+0.07(+0.19%)
Dec 19, 2007	35.87	36.49	35.65	36.07	292,458	+0.14(+0.38%)
Dec 18, 2007	35.94	36.11	35.02	35.94	351,742	+0.19(+0.54%)
Dec 17, 2007	36.02	36.22	35.68	35.74	114,326	-0.43(-1.18%)
Dec 14, 2007	36.61	36.94	36.17	36.17	310,644	-0.85(-2.29%)
Dec 13, 2007	36.53	37.03	36.11	37.02	272,408	+0.26(+0.71%)
Dec 12, 2007	37.85	38.28	36.14	36.76	294,485	-0.81(-2.15%)
Dec 11, 2007	38.17	38.57	37.56	37.56	295,883	-0.72(-1.87%)
Dec 10, 2007	37.97	38.33	37.89	38.28	173,581	+0.28(+0.72%)
Dec 07, 2007	38.20	38.20	37.70	38.00	149,204	-0.11(-0.29%)
Dec 06, 2007	37.27	38.16	37.13	38.11	253,406	+0.54(+1.45%)
Dec 05, 2007	37.43	37.70	37.13	37.57	64,437	+0.40(+1.07%)
Dec 04, 2007	37.12	37.22	36.58	37.17	89,297	-0.22(-0.59%)
Dec 03, 2007	37.73	37.73	37.18	37.39	54,197	-0.32(-0.84%)
Nov 30, 2007	37.42	37.75	37.14	37.71	84,804	+0.56(+1.52%)
Nov 29, 2007	37.31	37.37	36.99	37.14	88,801	-0.37(-0.97%)
Nov 28, 2007	36.81	37.58	36.81	37.51	154,104	+0.79(+2.14%)
Nov 27, 2007	36.50	36.85	36.27	36.72	67,604	+0.43(+1.20%)
Nov 26, 2007	37.05	37.05	36.29	36.29	79,054	-0.82(-2.21%)
Nov 23, 2007	36.89	37.20	36.51	37.11	32,818	+0.48(+1.32%)
Nov 21, 2007	36.51	36.99	36.31	36.62	71,515	-0.22(-0.60%)
Nov 20, 2007	36.44	36.91	36.09	36.84	88,329	+0.54(+1.50%)
Nov 19, 2007	37.19	37.40	35.87	36.30	202,954	-1.24(-3.30%)
Nov 16, 2007	37.68	37.97	37.16	37.54	117,670	-0.08(-0.22%)
Nov 15, 2007	37.77	38.06	37.24	37.62	136,905	-0.27(-0.71%)
Nov 14, 2007	38.15	38.16	37.71	37.89	112,989	+0.01(+0.02%)
Nov 13, 2007	36.48	37.89	36.23	37.89	113,713	+1.62(+4.46%)
Nov 12, 2007	36.32	36.89	36.15	36.27	97,906	+0.08(+0.21%)
Nov 09, 2007	35.80	36.71	35.63	36.19	92,395	+0.18(+0.50%)
Nov 08, 2007	35.85	36.11	35.45	36.01	92,793	+0.45(+1.26%)
Nov 07, 2007	36.90	36.94	35.56	35.56	200,196	-0.43(-1.19%)
Nov 06, 2007	36.25	36.33	35.79	35.99	188,368	+0.08(+0.21%)
Nov 05, 2007	35.94	36.16	35.72	35.91	73,925	-0.28(-0.76%)
Nov 02, 2007	36.54	36.54	35.89	36.19	68,559	-0.12(-0.34%)
Nov 01, 2007	37.29	37.64	36.21	36.31	115,487	-1.25(-3.34%)
Oct 31, 2007	37.40	37.65	37.01	37.57	84,496	+0.36(+0.96%)
Oct 30, 2007	37.28	37.35	36.93	37.21	132,168	-0.21(-0.55%)
Oct 29, 2007	37.71	37.71	37.31	37.42	66,667	-0.30(-0.79%)
Oct 26, 2007	37.36	37.71	36.87	37.71	63,955	+0.53(+1.43%)
Oct 25, 2007	36.49	37.23	36.31	37.18	144,878	+0.53(+1.45%)
Oct 24, 2007	35.95	36.65	35.68	36.65	108,341	+0.61(+1.68%)
Oct 23, 2007	36.43	36.63	35.87	36.05	102,385	-0.39(-1.06%)
Oct 22, 2007	35.78	36.47	35.58	36.43	60,393	+0.56(+1.56%)
Oct 19, 2007	36.40	36.47	35.87	35.87	58,793	-0.52(-1.44%)
Oct 18, 2007	37.00	37.23	36.03	36.40	126,451	-0.51(-1.38%)
Oct 17, 2007	36.89	37.73	36.56	36.91	178,284	+0.49(+1.34%)
Oct 16, 2007	35.89	36.87	35.51	36.42	169,446	+0.47(+1.30%)
Oct 15, 2007	36.09	36.49	35.72	35.95	46,363	-0.28(-0.78%)
Oct 12, 2007	36.67	36.68	36.03	36.23	44,619	-0.34(-0.92%)
Oct 11, 2007	37.09	37.09	36.51	36.57	18,430	-0.39(-1.04%)
Oct 10, 2007	36.85	36.99	36.47	36.96	68,052	+0.10(+0.28%)
Oct 09, 2007	36.65	36.85	36.54	36.85	17,389	+0.23(+0.62%)
Oct 08, 2007	36.82	36.98	36.62	36.62	21,983	-0.37(-0.99%)
Oct 05, 2007	36.57	37.07	36.43	36.99	41,742	+0.48(+1.32%)
Oct 04, 2007	36.45	36.82	36.41	36.51	45,893	+0.23(+0.63%)
Oct 03, 2007	36.04	36.35	36.03	36.28	31,761	+0.03(+0.08%)
Oct 02, 2007	35.81	36.27	35.76	36.25	49,076	+0.43(+1.21%)

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.