Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	52.00	52.66	51.34	52.10	436,066	+0.36(+0.70%)
Apr 29, 2015	52.02	52.22	51.11	51.74	290,357	+0.71(+1.39%)
Apr 28, 2015	50.53	51.08	50.21	51.03	214,850	+0.64(+1.27%)
Apr 27, 2015	51.03	51.27	50.03	50.39	343,711	-0.60(-1.18%)
Apr 24, 2015	51.36	51.36	50.71	50.99	170,966	-0.37(-0.72%)
Apr 23, 2015	51.23	51.53	51.03	51.35	128,045	+0.02(+0.03%)
Apr 22, 2015	51.00	51.41	50.31	51.34	207,959	+0.52(+1.01%)
Apr 21, 2015	50.97	51.07	50.50	50.82	177,785	-0.14(-0.27%)
Apr 20, 2015	50.99	51.13	50.43	50.96	245,765	+0.22(+0.43%)
Apr 17, 2015	50.85	50.87	50.34	50.75	175,144	-0.52(-1.01%)
Apr 16, 2015	51.59	51.59	50.55	51.27	266,030	-0.25(-0.48%)
Apr 15, 2015	49.91	51.95	49.60	51.51	484,587	+1.89(+3.80%)
Apr 14, 2015	50.16	50.16	49.36	49.63	144,292	-0.46(-0.93%)
Apr 13, 2015	49.24	50.34	49.16	50.09	209,607	+0.99(+2.02%)
Apr 10, 2015	49.56	49.56	48.76	49.10	237,404	-0.60(-1.21%)
Apr 09, 2015	49.00	50.05	49.00	49.70	355,936	+0.78(+1.60%)
Apr 08, 2015	48.89	49.20	48.77	48.92	362,839	+0.08(+0.16%)
Apr 07, 2015	48.88	49.14	48.52	48.84	312,618	-0.02(-0.05%)
Apr 06, 2015	48.32	48.89	47.93	48.86	327,215	+0.36(+0.74%)
Apr 02, 2015	48.49	48.50	48.50	48.50	256,520	+0.06(+0.13%)
Apr 01, 2015	48.99	48.99	48.05	48.44	326,831	-0.49(-1.00%)
Mar 31, 2015	49.12	49.20	48.71	48.92	269,854	-0.38(-0.78%)
Mar 30, 2015	48.64	49.37	48.61	49.31	186,028	+0.95(+1.97%)
Mar 27, 2015	48.44	48.44	47.90	48.36	197,119	-0.04(-0.08%)
Mar 26, 2015	47.86	48.42	47.29	48.40	232,074	+0.49(+1.02%)
Mar 25, 2015	48.64	48.64	47.90	47.91	261,638	-0.49(-1.01%)
Mar 24, 2015	48.60	48.69	47.96	48.40	161,858	-0.11(-0.23%)
Mar 23, 2015	48.84	48.95	48.41	48.51	208,140	-0.18(-0.36%)
Mar 20, 2015	48.61	48.93	48.25	48.68	397,973	+0.47(+0.98%)
Mar 19, 2015	48.58	48.83	47.77	48.21	311,098	-0.62(-1.26%)
Mar 18, 2015	48.81	49.32	48.48	48.83	343,583	-0.19(-0.39%)
Mar 17, 2015	48.24	49.06	48.08	49.02	279,535	+0.64(+1.32%)
Mar 16, 2015	48.32	48.51	47.99	48.38	264,376	+0.13(+0.27%)
Mar 13, 2015	48.21	48.37	47.61	48.25	372,703	-0.21(-0.43%)
Mar 12, 2015	48.51	48.64	47.57	48.46	488,586	+0.38(+0.80%)
Mar 11, 2015	48.08	48.37	47.91	48.08	302,130	+0.00(+0.00%)
Mar 10, 2015	48.09	48.30	47.61	48.08	389,382	-0.52(-1.07%)
Mar 09, 2015	47.95	48.68	47.50	48.60	296,704	+0.87(+1.83%)
Mar 06, 2015	47.28	48.22	46.87	47.73	257,680	+0.50(+1.05%)
Mar 05, 2015	47.15	47.28	46.51	47.23	494,270	+0.18(+0.37%)
Mar 04, 2015	47.29	47.36	46.77	47.05	243,375	-0.30(-0.64%)
Mar 03, 2015	47.41	47.53	47.08	47.36	203,538	+0.02(+0.05%)
Mar 02, 2015	47.21	47.39	46.92	47.33	305,927	+0.18(+0.39%)
Feb 27, 2015	47.61	47.61	46.81	47.15	436,114	-0.34(-0.71%)
Feb 26, 2015	47.55	47.59	47.16	47.49	267,513	+0.00(+0.00%)
Feb 25, 2015	47.49	47.54	47.01	47.49	211,781	+0.14(+0.30%)
Feb 24, 2015	47.44	47.71	47.03	47.34	250,445	+0.15(+0.32%)
Feb 23, 2015	47.55	47.81	46.67	47.19	231,713	-0.39(-0.82%)
Feb 20, 2015	47.41	47.63	46.85	47.58	287,180	+0.18(+0.39%)
Feb 19, 2015	47.86	47.86	46.82	47.40	441,315	-0.55(-1.15%)
Feb 18, 2015	48.28	48.37	47.61	47.95	474,716	-0.24(-0.50%)
Feb 17, 2015	47.44	48.28	46.70	48.19	343,593	+0.83(+1.75%)
Feb 13, 2015	47.35	47.36	47.36	47.36	197,833	+0.15(+0.32%)
Feb 12, 2015	46.66	47.40	46.43	47.21	235,100	+0.83(+1.79%)
Feb 11, 2015	46.72	46.72	46.02	46.38	214,754	-0.48(-1.02%)
Feb 10, 2015	47.04	47.04	46.24	46.85	336,574	+0.06(+0.14%)
Feb 09, 2015	47.03	47.08	46.55	46.79	323,362	-0.24(-0.51%)
Feb 06, 2015	46.65	47.20	46.43	47.03	366,775	+0.75(+1.61%)
Feb 05, 2015	44.95	46.32	44.95	46.28	362,943	+1.38(+3.07%)
Feb 04, 2015	45.62	45.67	44.79	44.90	218,630	-0.96(-2.09%)
Feb 03, 2015	44.55	46.26	44.22	45.86	529,857	+1.65(+3.73%)

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.