Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.91	51.09	50.21	50.65	261,171	-0.26(-0.50%)
Apr 29, 2014	51.07	51.32	50.56	50.91	95,679	-0.19(-0.38%)
Apr 28, 2014	51.36	51.52	50.71	51.10	84,359	-0.08(-0.15%)
Apr 25, 2014	51.91	51.98	51.17	51.18	94,306	-0.77(-1.48%)
Apr 24, 2014	52.71	52.90	51.80	51.94	87,723	-0.48(-0.92%)
Apr 23, 2014	52.35	52.71	52.24	52.42	100,221	-0.02(-0.03%)
Apr 22, 2014	52.03	52.93	51.85	52.44	108,543	+0.48(+0.92%)
Apr 21, 2014	51.85	52.18	51.51	51.96	110,186	+0.08(+0.15%)
Apr 17, 2014	51.93	51.88	51.88	51.88	140,395	+0.13(+0.25%)
Apr 16, 2014	51.84	51.94	51.51	51.75	82,821	+0.09(+0.16%)
Apr 15, 2014	51.85	52.32	51.02	51.67	275,489	-0.16(-0.31%)
Apr 14, 2014	52.13	52.30	51.50	51.83	143,578	-0.05(-0.10%)
Apr 11, 2014	51.30	51.97	50.47	51.88	190,766	+0.58(+1.13%)
Apr 10, 2014	52.18	52.42	50.84	51.30	234,133	-1.00(-1.91%)
Apr 09, 2014	52.56	52.56	51.95	52.30	115,875	-0.09(-0.18%)
Apr 08, 2014	52.81	53.52	52.30	52.39	238,387	-1.29(-2.41%)
Apr 07, 2014	53.79	54.03	53.28	53.69	134,378	-0.05(-0.10%)
Apr 04, 2014	54.76	55.01	53.66	53.74	189,241	-1.01(-1.85%)
Apr 03, 2014	54.48	55.05	54.20	54.75	226,951	+0.44(+0.81%)
Apr 02, 2014	54.13	54.55	53.59	54.31	204,409	+0.38(+0.70%)
Apr 01, 2014	53.58	54.24	53.04	53.93	100,970	+0.47(+0.88%)
Mar 31, 2014	53.06	53.56	52.92	53.46	109,608	+0.66(+1.25%)
Mar 28, 2014	52.71	53.20	52.59	52.80	104,024	+0.26(+0.50%)
Mar 27, 2014	53.78	53.81	52.50	52.54	103,267	-1.08(-2.01%)
Mar 26, 2014	54.05	54.20	53.52	53.62	199,717	-0.33(-0.62%)
Mar 25, 2014	53.69	54.10	53.52	53.95	152,321	+0.26(+0.49%)
Mar 24, 2014	54.10	54.48	53.40	53.69	131,131	-0.22(-0.40%)
Mar 21, 2014	54.09	54.80	53.82	53.90	552,259	-0.04(-0.07%)
Mar 20, 2014	52.97	54.41	52.97	53.94	128,268	+0.87(+1.65%)
Mar 19, 2014	52.87	53.68	52.35	53.07	153,697	+0.25(+0.47%)
Mar 18, 2014	52.61	53.00	52.29	52.82	166,589	+0.18(+0.34%)
Mar 17, 2014	52.23	52.72	52.19	52.64	108,553	+0.62(+1.19%)
Mar 14, 2014	51.95	52.49	51.78	52.02	120,808	+0.10(+0.19%)
Mar 13, 2014	52.03	52.67	51.85	51.92	166,266	-0.10(-0.20%)
Mar 12, 2014	51.81	52.15	51.13	52.03	146,410	+0.29(+0.55%)
Mar 11, 2014	51.93	51.93	51.34	51.74	195,342	-0.09(-0.16%)
Mar 10, 2014	51.60	51.96	51.41	51.83	166,229	+0.27(+0.53%)
Mar 07, 2014	51.00	51.62	50.91	51.56	278,817	+0.73(+1.43%)
Mar 06, 2014	50.64	51.25	50.57	50.83	128,069	+0.31(+0.61%)
Mar 05, 2014	50.43	50.81	50.02	50.52	273,669	-0.10(-0.20%)
Mar 04, 2014	50.36	51.31	50.16	50.62	282,643	+0.61(+1.22%)
Mar 03, 2014	49.92	50.27	49.60	50.01	220,134	-0.11(-0.22%)
Feb 28, 2014	49.86	50.74	49.72	50.12	141,066	+0.42(+0.84%)
Feb 27, 2014	49.47	49.89	49.16	49.70	138,218	+0.29(+0.58%)
Feb 26, 2014	49.14	49.62	48.95	49.41	160,609	+0.39(+0.81%)
Feb 25, 2014	49.29	49.29	48.82	49.02	155,673	-0.21(-0.42%)
Feb 24, 2014	48.70	49.66	48.44	49.23	195,820	+0.78(+1.61%)
Feb 21, 2014	48.51	48.69	48.05	48.44	155,092	+0.09(+0.18%)
Feb 20, 2014	48.54	48.54	48.06	48.36	122,404	-0.26(-0.54%)
Feb 19, 2014	49.54	49.55	48.41	48.62	151,606	-1.09(-2.20%)
Feb 18, 2014	49.96	49.96	49.56	49.71	204,554	-0.15(-0.30%)
Feb 14, 2014	49.58	49.86	49.86	49.86	76,978	+0.32(+0.64%)
Feb 13, 2014	49.48	50.26	49.26	49.54	319,976	-0.17(-0.34%)
Feb 12, 2014	49.67	50.44	49.61	49.71	166,495	+0.12(+0.23%)
Feb 11, 2014	48.76	49.69	48.65	49.60	69,704	+0.53(+1.08%)
Feb 10, 2014	49.00	49.51	48.58	49.07	145,860	+0.25(+0.52%)
Feb 07, 2014	48.71	49.36	48.58	48.81	83,471	-0.01(-0.02%)
Feb 06, 2014	48.55	48.89	48.07	48.82	225,917	+0.25(+0.52%)
Feb 05, 2014	49.01	49.64	48.47	48.57	119,114	-0.50(-1.02%)
Feb 04, 2014	48.77	49.41	47.89	49.07	180,064	+0.42(+0.87%)

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.