Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	47.57	47.57	46.71	47.23	0	+0.06(+0.13%)
Apr 29, 2013	47.02	47.35	46.86	47.17	41,854	+0.48(+1.02%)
Apr 26, 2013	46.82	46.93	46.43	46.70	76,732	-0.23(-0.50%)
Apr 25, 2013	47.28	47.41	46.67	46.93	0	-0.17(-0.35%)
Apr 24, 2013	47.04	47.10	46.54	47.10	0	+0.14(+0.29%)
Apr 23, 2013	46.79	46.99	46.42	46.96	28,301	+0.42(+0.89%)
Apr 22, 2013	46.84	46.91	46.30	46.54	78,837	-0.29(-0.63%)
Apr 19, 2013	46.66	46.99	46.44	46.84	47,676	+0.38(+0.81%)
Apr 18, 2013	46.46	46.67	46.15	46.46	86,693	-0.03(-0.06%)
Apr 17, 2013	46.15	46.72	46.11	46.49	114,901	-0.13(-0.28%)
Apr 16, 2013	46.06	46.67	45.76	46.62	60,970	+0.88(+1.92%)
Apr 15, 2013	46.87	46.87	45.65	45.74	91,011	-1.04(-2.21%)
Apr 12, 2013	46.73	46.85	46.43	46.78	72,474	-0.09(-0.19%)
Apr 11, 2013	47.00	47.07	46.50	46.87	60,134	-0.05(-0.11%)
Apr 10, 2013	46.85	47.10	46.76	46.92	108,721	+0.06(+0.13%)
Apr 09, 2013	47.05	47.07	46.60	46.86	27,189	-0.28(-0.59%)
Apr 08, 2013	46.90	47.19	46.35	47.14	33,879	+0.37(+0.79%)
Apr 05, 2013	46.37	46.91	46.12	46.77	88,163	-0.07(-0.15%)
Apr 04, 2013	46.84	46.95	46.48	46.84	87,943	+0.20(+0.44%)
Apr 03, 2013	47.16	47.26	46.34	46.64	106,437	-0.39(-0.84%)
Apr 02, 2013	47.40	47.47	46.83	47.03	102,979	-0.11(-0.24%)
Apr 01, 2013	47.09	47.14	46.65	47.14	76,812	+0.05(+0.11%)
Mar 28, 2013	47.00	47.21	46.80	47.09	71,336	+0.05(+0.10%)
Mar 27, 2013	47.36	47.36	46.92	47.04	90,596	-0.40(-0.84%)
Mar 26, 2013	47.39	47.67	47.18	47.44	52,192	+0.08(+0.16%)
Mar 25, 2013	47.36	47.50	47.08	47.37	98,673	+0.22(+0.46%)
Mar 22, 2013	47.35	47.41	46.73	47.15	122,748	-0.02(-0.05%)
Mar 21, 2013	47.29	47.43	46.91	47.17	64,019	-0.17(-0.35%)
Mar 20, 2013	47.44	47.51	47.09	47.34	67,108	+0.36(+0.77%)
Mar 19, 2013	47.04	47.22	46.79	46.98	62,722	+0.10(+0.21%)
Mar 18, 2013	46.82	46.96	46.48	46.88	87,518	-0.08(-0.18%)
Mar 15, 2013	46.67	47.02	46.50	46.96	287,776	+0.37(+0.79%)
Mar 14, 2013	46.24	46.63	46.15	46.59	45,274	+0.50(+1.08%)
Mar 13, 2013	45.92	46.30	45.92	46.09	103,929	+0.18(+0.40%)
Mar 12, 2013	45.92	46.05	45.69	45.91	67,007	+0.06(+0.13%)
Mar 11, 2013	45.74	45.92	45.16	45.85	31,729	+0.17(+0.36%)
Mar 08, 2013	45.57	45.83	45.33	45.68	50,160	+0.20(+0.45%)
Mar 07, 2013	45.29	45.74	45.21	45.48	61,435	+0.14(+0.30%)
Mar 06, 2013	45.49	45.59	45.12	45.34	80,116	-0.02(-0.05%)
Mar 05, 2013	45.35	45.69	44.79	45.37	113,107	+0.27(+0.60%)
Mar 04, 2013	45.06	45.30	44.75	45.09	163,969	+0.08(+0.18%)
Mar 01, 2013	44.91	45.15	44.56	45.01	142,100	+0.09(+0.20%)
Feb 28, 2013	44.52	44.96	44.32	44.92	110,449	+0.46(+1.04%)
Feb 27, 2013	44.16	44.62	44.00	44.46	57,671	+0.30(+0.68%)
Feb 26, 2013	44.41	44.56	43.87	44.16	134,058	+0.04(+0.09%)
Feb 25, 2013	45.16	45.16	44.10	44.12	150,758	-0.91(-2.03%)
Feb 22, 2013	44.47	45.05	44.47	45.03	104,277	+0.87(+1.97%)
Feb 21, 2013	44.33	44.72	44.07	44.16	126,230	-0.09(-0.20%)
Feb 20, 2013	44.25	44.54	44.14	44.25	97,187	+0.09(+0.21%)
Feb 19, 2013	43.77	44.27	43.68	44.16	196,746	+0.53(+1.21%)
Feb 15, 2013	43.84	43.89	43.35	43.63	57,448	-0.14(-0.33%)
Feb 14, 2013	43.48	44.04	43.48	43.78	82,920	+0.02(+0.03%)
Feb 13, 2013	43.68	43.84	43.54	43.76	89,355	+0.21(+0.49%)
Feb 12, 2013	43.21	43.68	43.21	43.55	116,353	+0.32(+0.75%)
Feb 11, 2013	43.12	43.40	42.83	43.23	163,870	+0.01(+0.02%)
Feb 08, 2013	43.10	43.36	43.00	43.22	237,992	+0.12(+0.28%)
Feb 07, 2013	42.76	43.18	42.66	43.10	183,604	+0.16(+0.37%)
Feb 06, 2013	42.89	42.99	42.71	42.94	55,798	+0.82(+1.94%)
Feb 04, 2013	42.37	42.37	41.91	42.12	100,289	-0.25(-0.58%)

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.