Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	26.52	26.74	26.12	26.13	42,457	-0.39(-1.46%)
Apr 29, 2004	26.22	26.52	26.12	26.52	155,629	+0.36(+1.38%)
Apr 28, 2004	26.25	26.40	26.07	26.15	49,185	-0.18(-0.69%)
Apr 27, 2004	27.42	27.42	26.09	26.33	441,173	-0.93(-3.41%)
Apr 26, 2004	27.21	27.33	27.11	27.26	22,723	-0.12(-0.44%)
Apr 23, 2004	27.27	27.40	27.12	27.38	21,826	+0.13(+0.47%)
Apr 22, 2004	27.06	27.32	26.77	27.26	60,397	+0.21(+0.77%)
Apr 21, 2004	26.76	27.05	26.63	27.05	13,155	+0.11(+0.42%)
Apr 20, 2004	26.70	27.05	26.65	26.94	51,726	+0.20(+0.75%)
Apr 19, 2004	27.46	27.46	26.42	26.74	99,417	-0.76(-2.77%)
Apr 16, 2004	27.67	27.87	27.42	27.50	45,896	-0.27(-0.99%)
Apr 15, 2004	27.87	27.98	27.67	27.77	28,404	-0.04(-0.14%)
Apr 14, 2004	28.09	28.09	27.74	27.81	27,358	-0.16(-0.57%)
Apr 13, 2004	28.27	28.37	27.90	27.97	19,434	-0.40(-1.41%)
Apr 12, 2004	28.42	28.44	28.27	28.37	58,603	+0.04(+0.14%)
Apr 08, 2004	28.26	28.36	28.25	28.33	20,331	+0.16(+0.57%)
Apr 07, 2004	28.14	28.29	28.10	28.17	41,560	-0.02(-0.07%)
Apr 06, 2004	28.19	28.19	28.04	28.19	21,976	+0.01(+0.02%)
Apr 05, 2004	27.93	28.19	27.91	28.19	46,643	+0.27(+0.96%)
Apr 02, 2004	27.89	27.92	27.75	27.92	17,640	+0.04(+0.14%)
Apr 01, 2004	27.42	27.88	27.35	27.88	135,596	+0.45(+1.66%)
Mar 31, 2004	27.48	27.48	27.28	27.42	16,295	-0.13(-0.49%)
Mar 30, 2004	26.98	27.58	26.84	27.56	24,069	+0.13(+0.49%)
Mar 29, 2004	27.06	27.42	27.06	27.42	35,879	+0.31(+1.16%)
Mar 26, 2004	26.88	27.15	26.88	27.11	5,979	+0.07(+0.25%)
Mar 25, 2004	26.83	27.08	26.83	27.04	43,952	-0.07(-0.25%)
Mar 24, 2004	26.94	27.11	26.85	27.11	23,172	+0.06(+0.22%)
Mar 23, 2004	27.04	27.34	27.00	27.05	42,457	+0.01(+0.05%)
Mar 22, 2004	27.13	27.19	26.96	27.04	78,337	-0.09(-0.35%)
Mar 19, 2004	27.28	27.41	27.02	27.13	54,567	-0.02(-0.07%)
Mar 18, 2004	27.30	27.30	27.04	27.15	35,431	-0.09(-0.32%)
Mar 17, 2004	27.05	27.30	27.05	27.24	62,789	+0.08(+0.29%)
Mar 16, 2004	27.06	27.32	27.05	27.16	40,364	-0.02(-0.07%)
Mar 15, 2004	27.18	27.35	27.14	27.18	26,461	-0.17(-0.64%)
Mar 12, 2004	27.40	27.43	27.21	27.35	38,869	+0.02(+0.07%)
Mar 11, 2004	27.11	27.42	27.11	27.33	32,740	+0.00(+0.00%)
Mar 10, 2004	27.24	27.40	27.07	27.33	30,348	-0.09(-0.34%)
Mar 09, 2004	27.18	27.42	27.04	27.42	12,557	+0.05(+0.17%)
Mar 08, 2004	27.42	27.42	27.28	27.38	18,986	+0.03(+0.10%)
Mar 05, 2004	27.21	27.38	27.07	27.35	28,703	+0.16(+0.59%)
Mar 04, 2004	27.16	27.20	26.94	27.19	34,534	+0.03(+0.10%)
Mar 03, 2004	27.23	27.23	27.07	27.16	14,949	+0.00(+0.00%)
Mar 02, 2004	27.12	27.24	26.92	27.16	15,547	-0.09(-0.32%)
Mar 01, 2004	26.76	27.34	26.76	27.25	42,607	+0.09(+0.35%)
Feb 27, 2004	27.08	27.18	27.02	27.16	16,444	+0.09(+0.32%)
Feb 26, 2004	26.66	27.07	26.65	27.07	22,125	+0.04(+0.15%)
Feb 25, 2004	27.19	27.19	26.71	27.03	26,760	+0.13(+0.47%)
Feb 24, 2004	26.83	26.97	26.67	26.90	32,889	+0.00(+0.00%)
Feb 23, 2004	26.89	27.06	26.89	26.90	59,500	-0.12(-0.45%)
Feb 20, 2004	27.12	27.12	26.99	27.02	13,604	-0.10(-0.37%)
Feb 19, 2004	27.05	27.17	26.94	27.12	43,504	+0.01(+0.03%)
Feb 18, 2004	27.19	27.32	26.99	27.12	49,633	-0.14(-0.52%)
Feb 17, 2004	26.99	27.39	26.88	27.26	77,590	-0.05(-0.17%)
Feb 13, 2004	27.01	27.30	26.92	27.30	97,025	+0.15(+0.57%)
Feb 12, 2004	27.20	27.24	27.02	27.15	26,162	-0.05(-0.17%)
Feb 11, 2004	26.88	27.25	26.88	27.20	71,610	+0.22(+0.82%)
Feb 10, 2004	26.72	26.98	26.72	26.98	181,193	+0.12(+0.45%)
Feb 09, 2004	26.57	26.86	26.57	26.86	26,909	+0.04(+0.15%)
Feb 06, 2004	26.85	26.86	26.72	26.82	69,816	+0.05(+0.20%)
Feb 05, 2004	26.15	26.88	26.08	26.76	264,764	+0.71(+2.72%)
Feb 04, 2004	26.18	26.30	26.05	26.05	37,075	-0.25(-0.94%)
Feb 03, 2004	26.76	26.88	26.30	26.30	64,434	-0.53(-1.97%)

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.