Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.92	23.45	22.92	23.41	99,474	+0.36(+1.58%)
Apr 29, 2003	22.95	23.24	22.84	23.05	52,046	+0.12(+0.51%)
Apr 28, 2003	22.74	22.94	22.67	22.93	78,070	+0.20(+0.89%)
Apr 25, 2003	22.57	22.73	22.37	22.73	49,275	+0.16(+0.69%)
Apr 24, 2003	22.29	22.63	22.29	22.57	49,429	-0.12(-0.54%)
Apr 23, 2003	22.70	22.81	22.41	22.70	72,372	+0.08(+0.34%)
Apr 22, 2003	22.11	22.66	21.99	22.62	80,687	+0.47(+2.14%)
Apr 21, 2003	22.05	22.15	21.90	22.15	75,760	+0.13(+0.61%)
Apr 17, 2003	21.28	22.07	21.28	22.01	199,718	+0.73(+3.43%)
Apr 16, 2003	21.00	21.44	20.94	21.28	220,814	+0.25(+1.17%)
Apr 15, 2003	20.94	21.07	20.92	21.03	65,289	+0.09(+0.43%)
Apr 14, 2003	20.85	20.96	20.78	20.94	20,325	+0.16(+0.77%)
Apr 11, 2003	20.82	20.91	20.76	20.78	50,660	+0.04(+0.20%)
Apr 10, 2003	20.74	20.80	20.69	20.74	25,715	-0.01(-0.06%)
Apr 09, 2003	20.90	20.92	20.75	20.76	44,193	-0.22(-1.05%)
Apr 08, 2003	20.91	20.98	20.78	20.98	38,496	+0.18(+0.87%)
Apr 07, 2003	20.85	21.04	20.79	20.79	62,517	-0.05(-0.25%)
Apr 04, 2003	20.72	20.89	20.72	20.85	29,103	+0.16(+0.78%)
Apr 03, 2003	21.03	21.04	20.68	20.68	71,140	-0.35(-1.67%)
Apr 02, 2003	21.05	21.09	20.94	21.03	41,113	-0.05(-0.22%)
Apr 01, 2003	21.14	21.18	21.04	21.08	79,764	-0.14(-0.64%)
Mar 31, 2003	21.17	21.56	21.14	21.22	74,134	-0.01(-0.06%)
Mar 28, 2003	20.85	21.24	20.85	21.23	99,012	+0.24(+1.14%)
Mar 27, 2003	20.90	21.01	20.78	20.99	14,782	+0.14(+0.69%)
Mar 26, 2003	21.01	21.03	20.84	20.85	37,847	-0.16(-0.77%)
Mar 25, 2003	20.83	21.01	20.78	21.01	58,514	+0.12(+0.59%)
Mar 24, 2003	20.83	20.92	20.68	20.89	33,125	-0.01(-0.06%)
Mar 21, 2003	20.81	20.96	20.71	20.90	59,625	+0.14(+0.66%)
Mar 20, 2003	20.66	20.81	20.52	20.76	21,557	+0.16(+0.76%)
Mar 19, 2003	20.54	20.66	20.50	20.61	18,147	+0.03(+0.13%)
Mar 18, 2003	20.63	20.77	20.53	20.58	49,647	-0.23(-1.10%)
Mar 17, 2003	20.57	20.87	20.46	20.81	58,888	+0.16(+0.76%)
Mar 14, 2003	20.29	20.71	20.28	20.65	81,984	+0.24(+1.18%)
Mar 13, 2003	20.20	20.49	20.13	20.41	64,365	+0.28(+1.39%)
Mar 12, 2003	20.25	20.29	19.94	20.13	51,583	-0.21(-1.02%)
Mar 11, 2003	20.62	20.68	20.27	20.34	21,865	-0.28(-1.35%)
Mar 10, 2003	20.91	20.91	20.56	20.62	97,934	-0.29(-1.37%)
Mar 07, 2003	20.67	20.91	20.66	20.90	41,729	+0.23(+1.10%)
Mar 06, 2003	20.83	20.83	20.68	20.68	42,653	-0.16(-0.75%)
Mar 05, 2003	20.57	20.84	20.57	20.83	40,036	+0.19(+0.94%)
Mar 04, 2003	20.92	20.96	20.59	20.64	45,425	-0.36(-1.73%)
Mar 03, 2003	21.21	21.29	20.88	21.00	68,523	-0.08(-0.40%)
Feb 28, 2003	21.04	21.23	21.04	21.09	42,191	-0.01(-0.06%)
Feb 27, 2003	21.27	21.35	21.01	21.10	57,128	-0.16(-0.76%)
Feb 26, 2003	21.13	21.27	21.11	21.26	35,262	+0.01(+0.06%)
Feb 25, 2003	21.27	21.27	20.98	21.25	66,367	+0.20(+0.96%)
Feb 24, 2003	21.55	21.55	21.05	21.05	28,179	-0.54(-2.50%)
Feb 21, 2003	21.50	21.59	21.37	21.59	44,039	+0.14(+0.67%)
Feb 20, 2003	21.40	21.54	21.37	21.44	42,345	-0.01(-0.06%)
Feb 19, 2003	21.34	21.53	21.33	21.46	75,144	+0.03(+0.12%)
Feb 18, 2003	21.20	21.43	21.20	21.43	62,825	+0.23(+1.10%)
Feb 14, 2003	20.72	21.20	20.68	21.20	34,954	+0.46(+2.21%)
Feb 13, 2003	20.77	20.88	20.57	20.74	45,271	-0.17(-0.83%)
Feb 12, 2003	21.11	21.25	20.90	20.91	34,184	-0.16(-0.77%)
Feb 11, 2003	21.01	21.30	21.00	21.07	53,586	+0.00(+0.00%)
Feb 10, 2003	20.78	21.08	20.78	21.07	87,925	+0.08(+0.37%)
Feb 07, 2003	20.88	21.04	20.78	21.00	51,276	+0.09(+0.43%)
Feb 06, 2003	20.97	21.04	20.72	20.90	48,351	+0.12(+0.56%)
Feb 05, 2003	20.89	21.14	20.68	20.79	38,342	-0.21(-0.99%)
Feb 04, 2003	21.04	21.10	20.91	21.00	17,554	-0.11(-0.52%)

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.