Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	88.14	88.14	86.09	86.09	349,338	-1.56(-1.78%)
Apr 27, 2018	88.33	89.42	87.33	87.65	232,469	-0.14(-0.16%)
Apr 26, 2018	90.27	90.27	86.98	87.78	236,381	-2.12(-2.36%)
Apr 25, 2018	88.75	90.59	87.38	89.90	223,013	+1.39(+1.56%)
Apr 24, 2018	88.97	90.19	87.97	88.52	249,033	+0.09(+0.11%)
Apr 23, 2018	87.45	89.19	87.45	88.42	270,052	+1.15(+1.31%)
Apr 20, 2018	86.85	87.91	86.71	87.28	210,346	+0.62(+0.72%)
Apr 19, 2018	85.83	86.79	85.47	86.65	181,440	+0.96(+1.12%)
Apr 18, 2018	86.29	86.53	85.58	85.70	216,740	-0.66(-0.76%)
Apr 17, 2018	88.16	89.25	86.04	86.35	141,171	-1.37(-1.56%)
Apr 16, 2018	88.03	89.96	86.93	87.72	125,951	+0.25(+0.28%)
Apr 13, 2018	88.82	91.06	87.20	87.47	217,977	-0.75(-0.85%)
Apr 12, 2018	87.06	88.76	86.92	88.23	174,064	+1.76(+2.04%)
Apr 11, 2018	85.80	87.22	85.72	86.47	218,006	-0.04(-0.05%)
Apr 10, 2018	85.53	86.83	84.22	86.51	283,182	+2.37(+2.82%)
Apr 09, 2018	85.12	86.08	84.03	84.14	118,198	-0.28(-0.33%)
Apr 06, 2018	85.27	85.58	83.87	84.42	273,139	-1.48(-1.72%)
Apr 05, 2018	85.73	86.14	84.82	85.90	114,736	+0.48(+0.56%)
Apr 04, 2018	82.81	85.62	82.81	85.42	168,219	+1.12(+1.33%)
Apr 03, 2018	83.42	84.36	82.85	84.30	174,630	+1.41(+1.70%)
Apr 02, 2018	84.48	84.72	81.83	82.89	173,544	-1.75(-2.07%)
Mar 29, 2018		84.64	84.64	84.64	0	+0.74(+0.89%)
Mar 28, 2018	83.51	84.95	82.60	83.90	215,637	+0.38(+0.46%)
Mar 27, 2018	85.51	85.68	83.21	83.52	182,587	-1.77(-2.08%)
Mar 26, 2018	83.10	85.34	82.19	85.29	247,766	+3.47(+4.24%)
Mar 23, 2018	84.52	84.67	81.48	81.81	178,218	-2.59(-3.07%)
Mar 22, 2018	85.50	86.00	84.12	84.40	170,904	-1.95(-2.26%)
Mar 21, 2018	85.85	87.24	85.26	86.35	129,579	+0.65(+0.76%)
Mar 20, 2018	86.23	86.92	85.51	85.70	78,841	-0.35(-0.41%)
Mar 19, 2018	86.34	91.49	85.00	86.06	157,932	-0.16(-0.19%)
Mar 16, 2018	85.48	86.59	85.14	86.22	546,231	+0.82(+0.96%)
Mar 15, 2018	85.64	85.88	84.67	85.40	132,160	+0.01(+0.01%)
Mar 14, 2018	86.06	86.14	85.22	85.39	213,099	-0.54(-0.63%)
Mar 13, 2018	86.48	87.15	85.60	85.93	159,668	-0.36(-0.42%)
Mar 12, 2018		86.91	85.29	86.29	273,273	+0.87(+1.02%)
Mar 09, 2018	84.57	85.70	84.14	85.41	94,944	+1.43(+1.70%)
Mar 08, 2018	84.59	84.59	83.09	83.99	180,721	-0.45(-0.54%)
Mar 07, 2018		85.08		84.44	197,643	+0.82(+0.98%)
Mar 06, 2018	82.68	83.79	81.86	83.62	111,400	+1.42(+1.73%)
Mar 05, 2018	81.54	83.38	80.90	82.20	162,523	+0.29(+0.35%)
Mar 02, 2018	80.57	82.25	79.42	81.91	122,523	+0.81(+1.00%)
Mar 01, 2018	80.76	82.14	80.10	81.10	144,311	+0.33(+0.41%)
Feb 28, 2018	81.85	82.72	80.69	80.76	110,871	-0.81(-1.00%)
Feb 27, 2018	82.83	83.75	81.50	81.57	189,821	-1.22(-1.48%)
Feb 26, 2018	82.60	83.13	81.54	82.80	81,477	+0.54(+0.65%)
Feb 23, 2018	81.45	82.29	81.23	82.26	61,672	+1.12(+1.38%)
Feb 22, 2018	82.87	82.99	81.04	81.14	100,793	-1.47(-1.78%)
Feb 21, 2018	81.53	83.43	81.53	82.61	103,309	+1.08(+1.32%)
Feb 20, 2018		82.67	81.31	81.53	104,288	-0.86(-1.04%)
Feb 16, 2018		82.39	82.39	82.39	0	+0.80(+0.97%)
Feb 15, 2018	82.12	82.40	81.14	81.59	125,263	+0.14(+0.17%)
Feb 14, 2018	79.24	81.75	78.34	81.45	322,691	+1.60(+2.00%)
Feb 13, 2018	79.81	81.24	79.52	79.86	163,043	-0.38(-0.47%)
Feb 12, 2018	79.53	81.16	79.06	80.23	137,026	+1.10(+1.39%)
Feb 09, 2018	78.50	79.62	76.80	79.13	204,533	+1.63(+2.11%)
Feb 08, 2018	79.99	80.10	77.50	77.50	133,759	-2.24(-2.81%)
Feb 07, 2018	79.46	80.29	79.46	79.74	102,968	+0.13(+0.16%)
Feb 06, 2018	77.08	79.71	77.04	79.61	320,720	-0.24(-0.30%)
Feb 05, 2018	80.94	81.48	78.68	79.85	112,074	-1.94(-2.37%)
Feb 02, 2018	82.70	83.80	81.70	81.79	143,010	-1.28(-1.54%)

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.