Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.50	35.76	35.36	35.36	66,891	-0.19(-0.54%)
Apr 27, 2007	35.55	35.83	35.54	35.56	39,861	-0.06(-0.17%)
Apr 26, 2007	35.76	35.76	35.47	35.62	42,038	-0.11(-0.31%)
Apr 25, 2007	35.65	35.79	35.54	35.73	44,639	+0.15(+0.43%)
Apr 24, 2007	35.43	35.63	35.39	35.58	66,732	+0.08(+0.23%)
Apr 23, 2007	35.69	35.72	35.50	35.50	75,285	-0.19(-0.54%)
Apr 20, 2007	35.73	35.93	35.64	35.69	87,901	-0.01(-0.02%)
Apr 19, 2007	35.85	35.85	35.47	35.70	113,143	-0.09(-0.25%)
Apr 18, 2007	35.27	35.90	35.27	35.78	147,967	+0.50(+1.43%)
Apr 17, 2007	34.95	35.33	34.95	35.28	171,133	+0.21(+0.61%)
Apr 16, 2007	34.26	35.12	34.26	35.07	100,180	+0.91(+2.66%)
Apr 13, 2007	33.96	34.32	33.90	34.16	151,962	+0.08(+0.24%)
Apr 12, 2007	33.88	34.35	33.86	34.08	142,481	+0.09(+0.26%)
Apr 11, 2007	33.59	34.22	33.59	33.99	249,703	+0.39(+1.15%)
Apr 10, 2007	33.47	34.05	33.47	33.60	278,593	+0.08(+0.25%)
Apr 09, 2007	33.62	33.75	33.48	33.52	535,734	-0.24(-0.71%)
Apr 05, 2007	33.78	33.93	33.62	33.76	57,843	-0.16(-0.47%)
Apr 04, 2007	34.23	34.23	33.77	33.92	189,346	-0.19(-0.55%)
Apr 03, 2007	34.10	34.21	34.01	34.10	68,958	+0.08(+0.22%)
Apr 02, 2007	34.10	34.10	33.88	34.03	73,414	-0.10(-0.28%)
Mar 30, 2007	34.05	34.19	33.86	34.12	124,344	+0.07(+0.20%)
Mar 29, 2007	34.10	34.32	33.87	34.06	166,706	-0.06(-0.18%)
Mar 28, 2007	34.63	34.65	34.10	34.12	149,585	-0.47(-1.35%)
Mar 27, 2007	34.93	34.99	34.58	34.59	65,581	-0.41(-1.18%)
Mar 26, 2007	34.96	35.07	34.72	35.00	82,227	-0.07(-0.20%)
Mar 23, 2007	35.18	35.24	35.02	35.07	40,517	-0.08(-0.24%)
Mar 22, 2007	35.24	35.45	35.07	35.15	84,015	-0.13(-0.37%)
Mar 21, 2007	35.45	35.45	34.45	35.28	172,997	-0.06(-0.18%)
Mar 20, 2007	35.45	35.54	35.25	35.34	41,405	-0.19(-0.52%)
Mar 19, 2007	35.59	35.69	35.41	35.53	45,533	-0.08(-0.23%)
Mar 16, 2007	35.48	35.72	35.41	35.61	80,017	-0.01(-0.02%)
Mar 15, 2007	35.55	35.68	35.38	35.62	128,025	+0.14(+0.39%)
Mar 14, 2007	35.94	35.94	35.10	35.48	209,646	-0.55(-1.53%)
Mar 13, 2007	36.38	36.13	36.00	36.03	100,077	-0.35(-0.97%)
Mar 12, 2007	36.35	36.52	36.21	36.38	39,621	-0.12(-0.32%)
Mar 09, 2007	36.20	36.72	36.20	36.50	60,476	+0.52(+1.44%)
Mar 08, 2007	36.04	36.23	35.96	35.98	87,929	-0.05(-0.13%)
Mar 07, 2007	35.76	36.17	35.74	36.03	34,892	+0.24(+0.67%)
Mar 06, 2007	35.69	35.83	35.63	35.79	24,953	+0.12(+0.33%)
Mar 05, 2007	35.83	36.01	35.63	35.67	26,651	-0.30(-0.82%)
Mar 02, 2007	35.62	36.03	35.62	35.97	47,169	+0.28(+0.77%)
Mar 01, 2007	34.73	35.70	34.39	35.70	67,430	+1.16(+3.35%)
Feb 28, 2007	35.47	35.61	34.52	34.54	111,239	-0.73(-2.07%)
Feb 27, 2007	36.10	36.10	35.15	35.27	70,862	-0.83(-2.31%)
Feb 26, 2007	36.45	36.47	35.98	36.10	15,713	-0.53(-1.45%)
Feb 23, 2007	36.68	36.68	36.45	36.63	11,610	+0.03(+0.09%)
Feb 22, 2007	36.59	36.74	36.45	36.60	26,002	-0.10(-0.26%)
Feb 21, 2007	36.74	36.74	36.49	36.69	10,862	+0.03(+0.09%)
Feb 20, 2007	36.21	36.69	36.11	36.66	19,301	+0.52(+1.45%)
Feb 16, 2007	36.19	36.25	35.89	36.14	46,831	-0.06(-0.15%)
Feb 15, 2007	36.16	36.27	36.13	36.19	20,954	-0.05(-0.13%)
Feb 14, 2007	36.28	36.36	36.18	36.24	82,028	-0.12(-0.32%)
Feb 13, 2007	36.18	36.36	36.14	36.36	17,807	+0.29(+0.80%)
Feb 12, 2007	36.15	36.16	36.00	36.07	17,400	-0.07(-0.19%)
Feb 09, 2007	36.34	36.43	36.07	36.14	27,256	-0.32(-0.87%)
Feb 08, 2007	36.14	36.45	36.12	36.45	26,345	+0.37(+1.01%)
Feb 07, 2007	36.48	36.48	35.99	36.09	44,604	-0.32(-0.89%)
Feb 06, 2007	36.40	36.43	36.14	36.41	30,037	+0.00(+0.00%)
Feb 05, 2007	36.32	36.52	36.03	36.41	33,159	-0.06(-0.15%)
Feb 02, 2007	36.34	36.47	36.27	36.47	37,588	+0.05(+0.13%)

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.