Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.73	31.65	31.38	31.60	49,022	-0.12(-0.39%)
Feb 27, 2006	31.57	31.73	31.57	31.73	63,914	+0.17(+0.52%)
Feb 24, 2006	30.99	31.56	30.99	31.56	34,486	+0.21(+0.68%)
Feb 23, 2006	31.25	31.49	30.99	31.35	49,057	+0.12(+0.37%)
Feb 22, 2006	30.98	31.28	30.78	31.23	58,894	+0.40(+1.30%)
Feb 21, 2006	31.20	31.20	30.77	30.83	13,378	-0.38(-1.21%)
Feb 17, 2006	30.83	31.24	30.78	31.21	60,467	+0.24(+0.78%)
Feb 16, 2006	30.78	30.98	30.62	30.97	53,848	+0.36(+1.17%)
Feb 15, 2006	30.56	30.77	30.41	30.61	61,855	-0.05(-0.16%)
Feb 14, 2006	30.70	30.82	30.58	30.66	32,130	+0.01(+0.02%)
Feb 13, 2006	31.04	31.04	30.62	30.65	23,803	-0.22(-0.71%)
Feb 10, 2006	31.34	31.35	30.87	30.87	36,463	-0.35(-1.13%)
Feb 09, 2006	31.00	31.31	30.88	31.22	37,138	+0.31(+1.00%)
Feb 08, 2006	30.82	30.91	30.70	30.91	111,775	-0.02(-0.07%)
Feb 07, 2006	30.65	31.00	30.65	30.93	48,929	+0.03(+0.11%)
Feb 06, 2006	31.00	31.09	30.63	30.90	74,794	-0.10(-0.33%)
Feb 03, 2006	31.33	31.33	30.77	31.00	52,715	-0.17(-0.55%)
Feb 02, 2006	31.00	31.18	31.00	31.18	39,977	+0.08(+0.27%)
Feb 01, 2006	31.69	31.69	31.00	31.09	38,498	-0.32(-1.03%)
Jan 31, 2006	31.31	31.49	31.21	31.42	98,759	+0.25(+0.82%)
Jan 30, 2006	31.62	31.62	31.16	31.16	29,432	-0.49(-1.55%)
Jan 27, 2006	31.32	31.65	31.31	31.65	14,068	+0.27(+0.86%)
Jan 26, 2006	31.17	31.50	31.17	31.38	46,410	+0.16(+0.51%)
Jan 25, 2006	31.40	31.41	31.20	31.22	53,205	-0.34(-1.09%)
Jan 24, 2006	31.45	31.68	31.45	31.57	28,259	+0.15(+0.48%)
Jan 23, 2006	31.26	31.44	31.24	31.42	15,894	+0.18(+0.57%)
Jan 20, 2006	31.68	31.68	31.04	31.24	20,130	-0.55(-1.73%)
Jan 19, 2006	31.53	31.80	31.46	31.79	25,015	+0.08(+0.24%)
Jan 18, 2006	31.72	31.72	31.38	31.71	30,810	+0.07(+0.22%)
Jan 17, 2006	31.76	31.83	31.56	31.64	72,977	-0.23(-0.73%)
Jan 13, 2006	31.77	31.97	31.69	31.88	53,711	+0.03(+0.11%)
Jan 12, 2006	32.06	32.14	31.82	31.84	31,351	-0.21(-0.64%)
Jan 11, 2006	32.27	32.28	32.04	32.05	54,309	-0.16(-0.49%)
Jan 10, 2006	32.06	32.30	31.85	32.21	83,515	+0.22(+0.69%)
Jan 09, 2006	32.15	32.27	31.68	31.99	80,696	-0.43(-1.32%)
Jan 06, 2006	32.24	32.42	32.07	32.42	30,103	+0.08(+0.23%)
Jan 05, 2006	32.20	32.35	32.07	32.34	52,239	+0.21(+0.66%)
Jan 04, 2006	31.64	32.15	31.64	32.13	61,039	+0.51(+1.61%)
Jan 03, 2006	31.20	31.62	30.90	31.62	79,763	+0.32(+1.01%)
Dec 30, 2005	31.26	31.38	31.13	31.30	29,857	-0.28(-0.89%)
Dec 29, 2005	30.98	31.58	30.98	31.58	37,811	+0.67(+2.16%)
Dec 28, 2005	31.70	31.70	30.91	30.91	133,388	-0.57(-1.79%)
Dec 27, 2005	31.81	31.83	31.48	31.48	16,836	-0.34(-1.06%)
Dec 23, 2005	31.75	31.93	31.75	31.82	7,768	-0.14(-0.45%)
Dec 22, 2005	32.19	32.19	31.82	31.96	41,798	+0.00(+0.00%)
Dec 21, 2005	31.95	32.35	31.93	31.96	16,597	-0.09(-0.28%)
Dec 20, 2005	31.58	32.13	31.58	32.05	38,284	+0.25(+0.80%)
Dec 19, 2005	32.28	32.28	31.54	31.80	59,557	-0.32(-0.99%)
Dec 16, 2005	32.28	32.33	32.00	32.11	38,421	-0.30(-0.91%)
Dec 15, 2005	32.55	32.55	32.36	32.41	45,738	-0.18(-0.55%)
Dec 14, 2005	32.42	32.65	32.39	32.59	50,259	+0.25(+0.79%)
Dec 13, 2005	32.53	32.54	32.31	32.33	75,598	-0.12(-0.36%)
Dec 12, 2005	32.44	32.53	32.26	32.45	65,168	-0.01(-0.02%)
Dec 09, 2005	32.31	32.75	32.26	32.46	41,951	+0.05(+0.15%)
Dec 08, 2005	31.90	32.41	31.88	32.41	69,103	+0.30(+0.94%)
Dec 07, 2005	32.35	32.54	32.03	32.11	119,672	-0.23(-0.72%)
Dec 06, 2005	32.46	32.73	32.09	32.34	99,427	-0.17(-0.53%)
Dec 05, 2005	32.93	33.03	32.33	32.51	105,783	-0.55(-1.67%)
Dec 02, 2005	33.07	33.39	32.90	33.06	66,917	+0.13(+0.40%)

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.