Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.72	33.72	33.43	33.53	41,375	+0.02(+0.06%)
Apr 27, 2006	33.40	33.72	33.37	33.51	68,640	+0.08(+0.25%)
Apr 26, 2006	33.11	33.44	33.11	33.43	156,387	+0.13(+0.39%)
Apr 25, 2006	33.56	33.56	33.18	33.30	34,170	-0.30(-0.90%)
Apr 24, 2006	33.37	33.70	33.28	33.60	104,860	+0.23(+0.68%)
Apr 21, 2006	33.41	33.57	33.27	33.37	44,355	-0.06(-0.16%)
Apr 20, 2006	33.55	33.58	33.33	33.43	34,395	-0.18(-0.53%)
Apr 19, 2006	33.28	33.61	33.14	33.61	61,201	+0.17(+0.52%)
Apr 18, 2006	32.84	33.45	32.60	33.44	55,545	+0.72(+2.21%)
Apr 17, 2006	32.41	32.86	32.35	32.71	77,262	+0.34(+1.06%)
Apr 13, 2006	32.29	32.40	32.15	32.37	112,312	+0.11(+0.34%)
Apr 12, 2006	32.45	32.53	32.26	32.26	40,586	-0.19(-0.59%)
Apr 11, 2006	32.73	32.73	32.42	32.45	17,608	-0.34(-1.05%)
Apr 10, 2006	32.54	33.07	32.47	32.79	101,162	+0.25(+0.76%)
Apr 07, 2006	33.09	33.09	32.50	32.55	14,661	-0.56(-1.71%)
Apr 06, 2006	33.17	33.30	33.06	33.11	74,099	-0.03(-0.10%)
Apr 05, 2006	32.93	33.17	32.82	33.15	49,240	+0.41(+1.26%)
Apr 04, 2006	32.68	33.02	32.51	32.73	32,802	-0.02(-0.06%)
Apr 03, 2006	32.71	32.88	32.59	32.75	31,702	+0.00(+0.00%)
Mar 31, 2006	32.62	32.83	32.55	32.75	42,545	+0.06(+0.19%)
Mar 30, 2006	32.65	32.93	32.65	32.69	80,635	-0.04(-0.13%)
Mar 29, 2006	32.48	32.85	32.48	32.73	31,992	+0.09(+0.27%)
Mar 28, 2006	32.79	32.96	32.21	32.64	39,273	-0.08(-0.23%)
Mar 27, 2006	32.74	32.80	32.69	32.72	22,066	-0.10(-0.31%)
Mar 24, 2006	32.86	32.88	32.63	32.82	55,310	-0.06(-0.19%)
Mar 23, 2006	32.57	32.88	32.57	32.88	37,600	+0.21(+0.65%)
Mar 22, 2006	32.24	32.71	32.08	32.67	54,295	+0.39(+1.19%)
Mar 21, 2006	32.37	32.51	32.28	32.28	336,605	-0.24(-0.74%)
Mar 20, 2006	32.62	32.74	32.36	32.53	58,137	-0.17(-0.51%)
Mar 17, 2006	32.59	32.71	32.32	32.69	105,699	+0.20(+0.61%)
Mar 16, 2006	32.37	32.49	32.30	32.49	35,640	+0.15(+0.47%)
Mar 15, 2006	32.37	32.37	32.04	32.34	42,452	+0.03(+0.09%)
Mar 14, 2006	32.01	32.31	32.01	32.31	33,451	+0.24(+0.75%)
Mar 13, 2006	32.20	32.24	32.02	32.07	19,379	-0.12(-0.36%)
Mar 10, 2006	31.93	32.19	31.82	32.19	49,878	+0.35(+1.10%)
Mar 09, 2006	31.86	32.00	31.84	31.84	31,606	-0.09(-0.28%)
Mar 08, 2006	31.75	31.93	31.63	31.93	55,772	+0.23(+0.72%)
Mar 07, 2006	31.67	31.72	31.36	31.70	40,624	+0.21(+0.68%)
Mar 06, 2006	32.05	32.05	31.37	31.49	34,853	-0.43(-1.36%)
Mar 03, 2006	31.86	32.13	31.79	31.92	62,448	-0.05(-0.15%)
Mar 02, 2006	31.68	31.97	31.55	31.97	40,996	+0.23(+0.74%)
Mar 01, 2006	31.48	32.02	31.41	31.73	75,903	+0.14(+0.44%)
Feb 28, 2006	31.72	31.64	31.38	31.60	49,033	-0.12(-0.39%)
Feb 27, 2006	31.56	31.72	31.56	31.72	63,928	+0.17(+0.52%)
Feb 24, 2006	30.98	31.55	30.98	31.55	34,493	+0.21(+0.68%)
Feb 23, 2006	31.24	31.49	30.98	31.34	49,068	+0.12(+0.38%)
Feb 22, 2006	30.98	31.27	30.78	31.22	58,906	+0.40(+1.30%)
Feb 21, 2006	31.20	31.20	30.76	30.82	13,380	-0.38(-1.21%)
Feb 17, 2006	30.82	31.23	30.77	31.20	60,480	+0.24(+0.78%)
Feb 16, 2006	30.78	30.97	30.61	30.96	53,860	+0.36(+1.17%)
Feb 15, 2006	30.55	30.76	30.41	30.60	61,868	-0.05(-0.16%)
Feb 14, 2006	30.69	30.81	30.57	30.65	32,137	+0.01(+0.02%)
Feb 13, 2006	31.03	31.03	30.61	30.65	23,808	-0.22(-0.71%)
Feb 10, 2006	31.33	31.34	30.87	30.87	36,471	-0.35(-1.13%)
Feb 09, 2006	31.00	31.30	30.87	31.22	37,146	+0.31(+1.00%)
Feb 08, 2006	30.81	30.91	30.69	30.91	111,798	-0.02(-0.07%)
Feb 07, 2006	30.65	30.99	30.65	30.93	48,940	+0.03(+0.11%)
Feb 06, 2006	31.00	31.08	30.62	30.89	74,810	-0.10(-0.33%)
Feb 03, 2006	31.32	31.32	30.76	31.00	52,726	-0.17(-0.55%)
Feb 02, 2006	31.00	31.17	31.00	31.17	39,985	+0.08(+0.27%)

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.