Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	48.48	49.59	48.23	49.15	451,056	+0.36(+0.74%)
Apr 28, 2016	47.93	50.12	47.68	48.79	393,186	-0.94(-1.89%)
Apr 27, 2016	47.94	50.95	47.20	49.73	512,290	-0.71(-1.41%)
Apr 26, 2016	49.59	50.76	49.01	50.44	437,985	+1.09(+2.22%)
Apr 25, 2016	50.22	50.22	49.10	49.35	253,881	-0.87(-1.74%)
Apr 22, 2016	49.12	50.29	48.63	50.22	366,061	+0.92(+1.87%)
Apr 21, 2016	49.52	49.81	49.11	49.30	377,566	-0.13(-0.26%)
Apr 20, 2016	48.39	49.54	47.71	49.43	525,990	+1.09(+2.26%)
Apr 19, 2016	46.88	48.43	46.34	48.34	410,622	+1.55(+3.32%)
Apr 18, 2016	45.71	47.00	45.10	46.78	278,403	+0.59(+1.27%)
Apr 15, 2016	46.74	47.33	46.05	46.20	258,571	-0.48(-1.03%)
Apr 14, 2016	46.12	47.27	45.88	46.68	295,658	+0.19(+0.40%)
Apr 13, 2016	44.39	46.51	44.26	46.49	523,211	+2.65(+6.04%)
Apr 12, 2016	42.82	44.18	42.34	43.84	712,252	+1.24(+2.91%)
Apr 11, 2016	42.82	43.62	42.36	42.60	275,927	+0.07(+0.17%)
Apr 08, 2016	42.82	43.69	42.32	42.53	526,847	+0.25(+0.58%)
Apr 07, 2016	43.08	43.37	41.96	42.28	509,722	-1.27(-2.91%)
Apr 06, 2016	42.95	43.61	42.60	43.55	676,252	+0.69(+1.60%)
Apr 05, 2016	43.02	43.49	42.37	42.86	535,775	-0.85(-1.94%)
Apr 04, 2016	43.61	44.25	43.11	43.71	441,356	+0.20(+0.47%)
Apr 01, 2016	44.11	44.31	42.59	43.51	575,903	-1.10(-2.47%)
Mar 31, 2016	45.59	47.21	44.60	44.61	506,882	-1.05(-2.29%)
Mar 30, 2016	45.91	46.65	45.58	45.66	283,798	+0.12(+0.27%)
Mar 29, 2016	45.74	45.74	43.80	45.54	511,166	-0.89(-1.92%)
Mar 28, 2016	46.64	46.92	46.03	46.43	250,567	+0.06(+0.12%)
Mar 24, 2016	45.69	46.37	46.37	46.37	339,751	+0.07(+0.16%)
Mar 23, 2016	47.49	47.72	46.27	46.29	616,536	-1.12(-2.36%)
Mar 22, 2016	47.49	47.59	46.37	47.41	420,597	-0.42(-0.87%)
Mar 21, 2016	47.95	48.34	47.13	47.83	280,655	-0.02(-0.05%)
Mar 18, 2016	48.34	49.14	47.55	47.85	1,660,363	+0.02(+0.03%)
Mar 17, 2016	45.89	48.09	45.45	47.84	550,529	+2.08(+4.55%)
Mar 16, 2016	45.81	46.47	44.93	45.76	480,548	-0.13(-0.28%)
Mar 15, 2016	46.34	46.83	45.84	45.89	424,424	-1.24(-2.63%)
Mar 14, 2016	46.83	47.45	46.21	47.13	425,327	+0.29(+0.61%)
Mar 11, 2016	45.74	47.11	45.08	46.84	491,268	+1.74(+3.86%)
Mar 10, 2016	44.24	45.34	43.37	45.10	597,185	+1.08(+2.45%)
Mar 09, 2016	45.16	45.71	43.79	44.02	523,011	-0.77(-1.71%)
Mar 08, 2016	46.45	46.72	44.67	44.79	672,330	-1.95(-4.18%)
Mar 07, 2016	46.56	47.36	46.22	46.74	554,473	+0.16(+0.33%)
Mar 04, 2016	45.03	47.34	43.97	46.59	997,442	+2.05(+4.60%)
Mar 03, 2016	43.22	45.05	42.83	44.54	934,138	+1.38(+3.20%)
Mar 02, 2016	41.25	43.31	40.70	43.16	725,871	+2.00(+4.86%)
Mar 01, 2016	40.01	41.58	39.61	41.16	624,346	+1.24(+3.11%)
Feb 29, 2016	41.05	41.16	39.90	39.92	535,467	-1.23(-2.98%)
Feb 26, 2016	40.88	41.79	40.29	41.14	561,810	+0.81(+2.00%)
Feb 25, 2016	40.43	40.83	39.01	40.33	496,671	-0.05(-0.12%)
Feb 24, 2016	40.02	40.58	39.01	40.38	509,224	-0.38(-0.94%)
Feb 23, 2016	42.23	42.23	40.67	40.77	475,866	-1.49(-3.52%)
Feb 22, 2016	41.66	42.67	41.52	42.25	357,146	+0.91(+2.21%)
Feb 19, 2016	40.71	41.57	40.41	41.34	340,275	+0.45(+1.10%)
Feb 18, 2016	41.67	41.82	40.51	40.89	430,099	-0.63(-1.51%)
Feb 17, 2016	41.55	42.64	41.35	41.52	487,488	+0.52(+1.28%)
Feb 16, 2016	40.21	41.22	39.58	40.99	357,707	+1.44(+3.63%)
Feb 12, 2016	39.14	39.56	39.56	39.56	547,765	+1.39(+3.64%)
Feb 11, 2016	38.80	39.07	37.80	38.17	470,553	-1.28(-3.25%)
Feb 10, 2016	39.57	40.23	39.33	39.45	710,658	+0.33(+0.84%)
Feb 09, 2016	38.52	39.60	38.05	39.12	376,768	-0.07(-0.19%)
Feb 08, 2016	39.43	39.54	38.30	39.20	454,961	-0.83(-2.08%)
Feb 05, 2016	40.77	41.42	39.79	40.03	560,973	-0.65(-1.59%)
Feb 04, 2016	39.88	41.68	39.88	40.68	546,604	+0.70(+1.76%)
Feb 03, 2016	39.41	40.15	37.88	39.97	746,431	+1.16(+2.98%)
Feb 02, 2016	39.37	40.11	38.37	38.82	382,448	-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.