Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	48.77	49.88	48.51	49.44	448,424	+0.36(+0.74%)
Apr 28, 2016	48.21	50.41	47.95	49.08	390,891	-0.94(-1.89%)
Apr 27, 2016	48.23	51.25	47.48	50.03	509,300	-0.71(-1.41%)
Apr 26, 2016	49.89	51.06	49.29	50.74	435,429	+1.10(+2.22%)
Apr 25, 2016	50.51	50.51	49.39	49.64	252,400	-0.88(-1.74%)
Apr 22, 2016	49.41	50.58	48.91	50.52	363,924	+0.93(+1.87%)
Apr 21, 2016	49.81	50.11	49.40	49.59	375,362	-0.13(-0.26%)
Apr 20, 2016	48.68	49.83	47.99	49.72	522,920	+1.10(+2.26%)
Apr 19, 2016	47.16	48.72	46.61	48.62	408,226	+1.56(+3.32%)
Apr 18, 2016	45.97	47.27	45.36	47.06	276,779	+0.59(+1.27%)
Apr 15, 2016	47.01	47.61	46.32	46.47	257,062	-0.48(-1.03%)
Apr 14, 2016	46.39	47.55	46.15	46.95	293,933	+0.19(+0.40%)
Apr 13, 2016	44.65	46.78	44.52	46.76	520,157	+2.66(+6.04%)
Apr 12, 2016	43.07	44.44	42.59	44.10	708,096	+1.25(+2.91%)
Apr 11, 2016	43.07	43.88	42.61	42.85	274,316	+0.07(+0.17%)
Apr 08, 2016	43.07	43.95	42.57	42.78	523,772	+0.25(+0.58%)
Apr 07, 2016	43.34	43.63	42.21	42.53	506,748	-1.27(-2.91%)
Apr 06, 2016	43.20	43.86	42.85	43.81	672,305	+0.69(+1.60%)
Apr 05, 2016	43.27	43.75	42.61	43.12	532,648	-0.85(-1.94%)
Apr 04, 2016	43.86	44.51	43.36	43.97	438,780	+0.21(+0.47%)
Apr 01, 2016	44.36	44.57	42.84	43.76	572,543	-1.11(-2.47%)
Mar 31, 2016	45.86	47.49	44.87	44.87	503,924	-1.05(-2.29%)
Mar 30, 2016	46.18	46.93	45.84	45.93	282,142	+0.12(+0.27%)
Mar 29, 2016	46.01	46.01	44.05	45.80	508,183	-0.90(-1.92%)
Mar 28, 2016	46.91	47.20	46.30	46.70	249,105	+0.06(+0.12%)
Mar 24, 2016	45.96	46.64	46.64	46.64	337,768	+0.07(+0.16%)
Mar 23, 2016	47.77	48.00	46.54	46.57	612,938	-1.13(-2.36%)
Mar 22, 2016	47.77	47.87	46.64	47.69	418,143	-0.42(-0.87%)
Mar 21, 2016	48.23	48.62	47.40	48.11	279,017	-0.02(-0.05%)
Mar 18, 2016	48.63	49.43	47.83	48.14	1,650,674	+0.02(+0.03%)
Mar 17, 2016	46.16	48.37	45.72	48.12	547,316	+2.09(+4.55%)
Mar 16, 2016	46.08	46.74	45.19	46.02	477,743	-0.13(-0.28%)
Mar 15, 2016	46.62	47.11	46.11	46.16	421,948	-1.25(-2.63%)
Mar 14, 2016	47.11	47.72	46.48	47.40	422,845	+0.29(+0.61%)
Mar 11, 2016	46.01	47.39	45.34	47.12	488,401	+1.75(+3.86%)
Mar 10, 2016	44.50	45.61	43.63	45.37	593,700	+1.08(+2.45%)
Mar 09, 2016	45.42	45.97	44.04	44.28	519,959	-0.77(-1.71%)
Mar 08, 2016	46.72	46.99	44.93	45.05	668,407	-1.96(-4.18%)
Mar 07, 2016	46.83	47.63	46.49	47.02	551,237	+0.16(+0.33%)
Mar 04, 2016	45.29	47.62	44.23	46.86	991,622	+2.06(+4.60%)
Mar 03, 2016	43.47	45.32	43.08	44.80	928,687	+1.39(+3.20%)
Mar 02, 2016	41.49	43.57	40.94	43.41	721,636	+2.01(+4.86%)
Mar 01, 2016	40.24	41.83	39.85	41.40	620,703	+1.25(+3.11%)
Feb 29, 2016	41.29	41.40	40.13	40.15	532,343	-1.23(-2.98%)
Feb 26, 2016	41.12	42.04	40.53	41.38	558,532	+0.81(+2.00%)
Feb 25, 2016	40.67	41.07	39.24	40.57	493,772	-0.05(-0.12%)
Feb 24, 2016	40.26	40.82	39.24	40.62	506,252	-0.39(-0.94%)
Feb 23, 2016	42.48	42.48	40.91	41.00	473,089	-1.50(-3.52%)
Feb 22, 2016	41.90	42.92	41.76	42.50	355,062	+0.92(+2.21%)
Feb 19, 2016	40.95	41.82	40.65	41.58	338,289	+0.45(+1.10%)
Feb 18, 2016	41.92	42.07	40.75	41.13	427,589	-0.63(-1.51%)
Feb 17, 2016	41.79	42.89	41.59	41.76	484,644	+0.53(+1.28%)
Feb 16, 2016	40.45	41.46	39.81	41.23	355,620	+1.45(+3.63%)
Feb 12, 2016	39.37	39.79	39.79	39.79	544,568	+1.40(+3.64%)
Feb 11, 2016	39.02	39.30	38.02	38.39	467,807	-1.29(-3.25%)
Feb 10, 2016	39.80	40.46	39.56	39.68	706,511	+0.33(+0.84%)
Feb 09, 2016	38.75	39.83	38.28	39.35	374,570	-0.07(-0.19%)
Feb 08, 2016	39.66	39.77	38.52	39.43	452,306	-0.84(-2.08%)
Feb 05, 2016	41.01	41.67	40.02	40.27	557,700	-0.65(-1.59%)
Feb 04, 2016	40.11	41.93	40.11	40.92	543,414	+0.71(+1.76%)
Feb 03, 2016	39.64	40.39	38.11	40.21	742,075	+1.16(+2.98%)
Feb 02, 2016	39.61	40.34	38.60	39.04	380,217	-0.96(-2.40%)

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.