Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	40.66	40.90	40.43	40.69	53,947	+0.02(+0.05%)
Mar 29, 2012	40.64	40.87	40.07	40.67	108,006	-0.27(-0.67%)
Mar 28, 2012	40.79	41.30	40.71	40.94	83,851	+0.07(+0.16%)
Mar 27, 2012	41.39	41.46	40.86	40.88	100,001	-0.73(-1.76%)
Mar 26, 2012	40.84	41.65	40.75	41.61	74,600	+0.61(+1.48%)
Mar 23, 2012	40.81	41.02	40.13	41.00	50,046	+0.36(+0.89%)
Mar 22, 2012	40.92	40.94	40.29	40.64	69,037	-0.64(-1.54%)
Mar 21, 2012	41.32	41.47	40.85	41.28	49,048	+0.09(+0.23%)
Mar 20, 2012	41.31	41.43	40.92	41.18	31,955	-0.32(-0.77%)
Mar 19, 2012	41.42	41.80	40.86	41.50	62,541	+0.09(+0.23%)
Mar 16, 2012	40.94	41.93	40.81	41.41	126,455	+0.48(+1.18%)
Mar 15, 2012	40.29	40.99	39.85	40.92	158,060	+0.74(+1.84%)
Mar 14, 2012	40.21	40.60	39.72	40.19	98,793	-0.13(-0.32%)
Mar 13, 2012	39.40	40.34	39.40	40.32	152,475	+1.12(+2.86%)
Mar 12, 2012	39.69	39.72	39.13	39.19	112,573	-0.48(-1.22%)
Mar 09, 2012	38.92	39.80	38.92	39.68	51,924	+0.66(+1.69%)
Mar 08, 2012	38.80	39.08	38.61	39.02	69,041	+0.38(+0.99%)
Mar 07, 2012	38.28	38.83	38.05	38.64	87,038	+0.54(+1.42%)
Mar 06, 2012	38.41	38.41	37.98	38.10	148,364	-0.63(-1.62%)
Mar 05, 2012	38.41	38.84	38.33	38.72	87,968	+0.15(+0.39%)
Mar 02, 2012	38.73	39.09	38.47	38.57	112,110	-0.46(-1.19%)
Mar 01, 2012	38.81	39.22	38.59	39.04	172,561	+0.22(+0.58%)
Feb 29, 2012	38.89	39.21	38.72	38.81	101,057	+0.12(+0.30%)
Feb 28, 2012	39.20	39.20	38.56	38.70	157,706	-0.42(-1.07%)
Feb 27, 2012	38.77	39.28	38.46	39.12	71,145	+0.20(+0.52%)
Feb 24, 2012	39.00	39.01	38.60	38.91	138,794	-0.13(-0.33%)
Feb 23, 2012	38.31	39.05	37.96	39.04	135,149	+0.89(+2.33%)
Feb 22, 2012	39.04	39.04	38.15	38.15	108,852	-0.96(-2.46%)
Feb 21, 2012	39.01	39.19	38.66	39.12	114,408	+0.11(+0.28%)
Feb 17, 2012	39.12	39.14	38.74	39.01	118,757	+0.04(+0.11%)
Feb 16, 2012	38.06	39.01	37.88	38.96	164,522	+0.88(+2.32%)
Feb 15, 2012	38.05	38.29	37.76	38.08	189,927	+0.08(+0.21%)
Feb 14, 2012	38.28	38.28	37.67	38.00	314,756	-0.35(-0.91%)
Feb 13, 2012	38.40	38.41	38.12	38.35	122,122	+0.23(+0.61%)
Feb 10, 2012	38.00	38.35	37.87	38.12	137,994	-0.23(-0.60%)
Feb 09, 2012	38.28	38.42	38.03	38.35	86,630	+0.00(+0.00%)
Feb 08, 2012	38.11	38.45	37.90	38.35	172,650	+0.23(+0.60%)
Feb 07, 2012	38.28	38.68	38.07	38.12	131,933	-0.45(-1.16%)
Feb 06, 2012	38.81	39.12	38.36	38.56	136,605	-0.54(-1.38%)
Feb 03, 2012	38.74	39.10	38.50	39.10	196,316	+0.59(+1.53%)
Feb 02, 2012	38.37	38.61	37.78	38.51	162,547	+0.22(+0.58%)
Feb 01, 2012	39.20	39.32	38.13	38.29	396,537	-1.73(-4.33%)
Jan 31, 2012	40.46	40.58	39.68	40.02	132,307	-0.34(-0.84%)
Jan 30, 2012	39.91	40.38	39.91	40.36	52,527	-0.04(-0.09%)
Jan 27, 2012	40.25	40.67	40.15	40.39	116,129	+0.05(+0.12%)
Jan 26, 2012	41.68	41.79	39.79	40.34	136,251	-1.03(-2.50%)
Jan 25, 2012	41.30	41.70	41.22	41.38	60,911	-0.02(-0.05%)
Jan 24, 2012	41.45	41.67	41.25	41.40	113,002	-0.34(-0.83%)
Jan 23, 2012	41.90	42.36	41.68	41.75	84,435	-0.37(-0.89%)
Jan 20, 2012	41.79	42.36	41.39	42.12	125,869	+0.12(+0.29%)
Jan 19, 2012	41.84	42.05	41.43	42.00	75,782	+0.19(+0.45%)
Jan 18, 2012	41.62	41.82	41.31	41.81	137,003	-0.06(-0.15%)
Jan 17, 2012	42.39	42.39	41.72	41.88	165,501	-0.34(-0.82%)
Jan 13, 2012	41.83	42.52	41.53	42.22	146,678	-0.05(-0.12%)
Jan 12, 2012	42.11	42.30	41.67	42.27	165,052	+0.17(+0.41%)
Jan 11, 2012	42.24	42.44	41.70	42.10	226,153	-0.32(-0.76%)
Jan 10, 2012	41.83	42.82	41.63	42.42	283,906	+0.81(+1.95%)
Jan 09, 2012	40.55	41.65	40.47	41.61	111,887	+0.84(+2.06%)
Jan 06, 2012	40.50	41.07	40.30	40.77	163,885	-0.29(-0.70%)
Jan 05, 2012	39.78	41.09	39.63	41.06	169,012	+1.14(+2.86%)

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.