Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	36.14	36.14	35.47	35.63	122,248	-0.70(-1.92%)
Feb 28, 2008	37.00	37.00	35.92	36.32	102,150	-0.83(-2.24%)
Feb 27, 2008	36.69	37.27	36.50	37.15	164,178	+0.32(+0.88%)
Feb 26, 2008	36.44	36.96	36.31	36.83	94,191	+0.33(+0.91%)
Feb 25, 2008	36.34	36.61	35.60	36.50	150,334	+0.03(+0.09%)
Feb 22, 2008	36.12	36.47	35.47	36.47	169,748	+0.50(+1.38%)
Feb 21, 2008	36.37	36.60	35.95	35.97	136,696	-0.39(-1.06%)
Feb 20, 2008	35.61	36.47	35.25	36.36	99,070	+0.59(+1.64%)
Feb 19, 2008	36.09	36.16	35.63	35.77	98,027	-0.11(-0.31%)
Feb 18, 2008	35.41	36.02	35.27	35.88	191,411	+0.00(+0.00%)
Feb 15, 2008	35.41	36.02	35.27	35.88	191,411	+0.38(+1.07%)
Feb 14, 2008	36.13	36.23	35.48	35.50	109,811	-0.62(-1.72%)
Feb 13, 2008	35.97	36.18	35.72	36.12	73,929	+0.25(+0.69%)
Feb 12, 2008	36.06	36.17	35.48	35.87	94,291	+0.08(+0.21%)
Feb 11, 2008	36.29	36.46	35.53	35.80	128,766	-0.31(-0.86%)
Feb 08, 2008	36.23	36.61	35.23	36.11	149,428	-0.31(-0.85%)
Feb 07, 2008	35.52	36.51	35.35	36.42	112,868	+0.71(+1.99%)
Feb 06, 2008	36.12	36.51	35.67	35.71	177,195	-0.34(-0.96%)
Feb 05, 2008	36.42	37.16	36.05	36.05	164,472	-0.81(-2.19%)
Feb 04, 2008	37.89	37.89	36.83	36.86	121,317	-1.31(-3.43%)
Feb 01, 2008	37.38	38.26	36.73	38.17	250,779	+0.64(+1.71%)
Jan 31, 2008	36.07	37.69	35.87	37.53	107,200	+1.10(+3.03%)
Jan 30, 2008	37.35	37.44	36.39	36.42	182,477	-1.29(-3.42%)
Jan 29, 2008	36.49	37.71	35.85	37.71	135,556	+1.21(+3.32%)
Jan 28, 2008	34.99	36.50	34.66	36.50	151,290	+1.65(+4.74%)
Jan 25, 2008	35.51	35.51	34.35	34.85	157,327	-0.38(-1.08%)
Jan 24, 2008	35.78	35.93	34.83	35.23	219,715	-0.37(-1.03%)
Jan 23, 2008	31.94	35.68	31.94	35.59	264,188	+2.59(+7.85%)
Jan 22, 2008	31.62	33.38	31.62	33.00	166,135	+0.26(+0.80%)
Jan 21, 2008	32.66	33.10	31.80	32.74	169,057	+0.00(+0.00%)
Jan 18, 2008	32.66	33.10	31.80	32.74	169,057	+0.23(+0.70%)
Jan 17, 2008	32.92	33.06	32.51	32.51	226,239	-0.16(-0.48%)
Jan 16, 2008	32.18	32.96	32.03	32.67	262,613	+0.43(+1.32%)
Jan 15, 2008	33.06	33.31	31.74	32.24	169,096	-1.23(-3.68%)
Jan 14, 2008	33.72	33.95	33.13	33.48	100,310	+0.10(+0.29%)
Jan 11, 2008	33.95	34.21	33.18	33.38	80,161	-0.80(-2.34%)
Jan 10, 2008	33.93	34.70	33.41	34.18	116,399	+0.04(+0.12%)
Jan 09, 2008	33.13	34.14	32.68	34.14	169,463	+0.87(+2.63%)
Jan 08, 2008	34.50	34.63	33.17	33.26	134,351	-1.30(-3.75%)
Jan 07, 2008	34.06	34.74	33.89	34.56	138,541	+0.65(+1.91%)
Jan 04, 2008	34.27	34.43	33.72	33.91	205,723	-0.34(-0.99%)
Jan 03, 2008	34.94	35.04	34.25	34.25	184,012	-0.74(-2.11%)
Jan 02, 2008	35.73	35.78	34.72	34.99	162,874	-0.63(-1.76%)
Jan 01, 2008	35.42	35.81	35.20	35.61	142,995	+0.00(+0.00%)
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%)

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.