Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.80	31.15	30.80	31.15	49,664	+0.40(+1.30%)
May 27, 2005	30.77	30.77	30.54	30.75	34,990	+0.06(+0.20%)
May 26, 2005	30.48	30.78	30.43	30.69	23,090	+0.08(+0.27%)
May 25, 2005	30.93	31.03	30.38	30.60	87,301	-0.48(-1.53%)
May 24, 2005	30.98	31.11	30.91	31.08	160,419	-0.02(-0.07%)
May 23, 2005	30.98	31.29	30.83	31.10	58,391	+0.01(+0.04%)
May 20, 2005	31.00	31.09	30.59	31.09	47,921	+0.01(+0.02%)
May 19, 2005	31.16	31.16	30.60	31.08	34,524	-0.09(-0.29%)
May 18, 2005	30.97	31.17	30.75	31.17	129,642	+0.20(+0.65%)
May 17, 2005	30.66	30.97	30.35	30.97	45,262	+0.18(+0.58%)
May 16, 2005	30.31	30.79	30.20	30.79	78,406	+0.48(+1.59%)
May 13, 2005	30.31	30.31	30.09	30.31	114,646	+0.12(+0.41%)
May 12, 2005	30.35	30.44	30.09	30.18	116,467	-0.18(-0.59%)
May 11, 2005	30.38	30.52	30.21	30.36	128,920	-0.08(-0.25%)
May 10, 2005	30.81	30.86	30.24	30.44	150,609	-0.46(-1.49%)
May 09, 2005	29.83	30.95	29.74	30.90	159,030	+1.11(+3.72%)
May 06, 2005	29.83	29.83	29.50	29.79	19,441	-0.03(-0.09%)
May 05, 2005	29.96	30.06	29.60	29.82	83,511	-0.12(-0.39%)
May 04, 2005	29.55	29.95	29.54	29.94	45,908	+0.59(+2.02%)
May 03, 2005	29.27	29.61	29.22	29.34	165,532	+0.27(+0.92%)
May 02, 2005	28.65	29.17	28.57	29.08	125,337	+0.25(+0.86%)
Apr 29, 2005	28.82	28.83	28.10	28.83	119,571	+0.08(+0.26%)
Apr 28, 2005	28.82	29.05	28.48	28.75	176,033	-0.37(-1.28%)
Apr 27, 2005	28.68	29.21	28.68	29.12	71,960	+0.30(+1.05%)
Apr 26, 2005	28.69	28.91	28.69	28.82	27,457	-0.06(-0.19%)
Apr 25, 2005	28.29	29.18	28.29	28.88	75,096	+0.61(+2.17%)
Apr 22, 2005	28.74	28.81	28.15	28.26	58,674	-0.37(-1.28%)
Apr 21, 2005	27.99	28.79	27.99	28.63	83,275	+0.63(+2.26%)
Apr 20, 2005	27.83	28.51	27.83	27.99	206,511	+0.18(+0.64%)
Apr 19, 2005	27.77	27.87	27.64	27.81	50,814	+0.08(+0.30%)
Apr 18, 2005	27.79	27.92	27.48	27.73	35,382	+0.00(+0.00%)
Apr 15, 2005	27.83	27.88	27.57	27.73	48,462	-0.02(-0.07%)
Apr 14, 2005	28.23	28.23	27.71	27.75	34,392	-0.47(-1.66%)
Apr 13, 2005	27.83	28.30	27.83	28.22	56,231	+0.23(+0.81%)
Apr 12, 2005	27.73	28.26	27.60	27.99	26,243	+0.06(+0.20%)
Apr 11, 2005	27.79	28.08	27.79	27.94	28,017	+0.14(+0.52%)
Apr 08, 2005	28.31	28.41	27.75	27.79	23,302	-0.31(-1.10%)
Apr 07, 2005	28.22	28.28	28.10	28.10	31,180	-0.01(-0.02%)
Apr 06, 2005	28.31	28.32	28.08	28.11	45,384	-0.07(-0.24%)
Apr 05, 2005	28.07	28.26	28.01	28.18	54,692	+0.19(+0.69%)
Apr 04, 2005	27.92	28.03	27.69	27.99	39,300	+0.07(+0.25%)
Apr 01, 2005	28.24	28.38	27.75	27.92	24,517	-0.10(-0.37%)
Mar 31, 2005	28.04	28.24	28.02	28.02	73,116	+0.04(+0.15%)
Mar 30, 2005	27.43	28.10	27.43	27.98	95,138	+0.57(+2.09%)
Mar 29, 2005	27.45	27.64	27.25	27.41	605,650	-0.04(-0.15%)
Mar 28, 2005	27.35	27.70	27.23	27.45	143,777	+0.00(+0.00%)
Mar 24, 2005	27.50	27.64	27.45	27.45	118,245	-0.06(-0.20%)
Mar 23, 2005	27.55	27.73	27.32	27.50	117,168	-0.09(-0.32%)
Mar 22, 2005	27.90	28.01	27.54	27.59	49,133	-0.29(-1.04%)
Mar 21, 2005	27.86	28.00	27.84	27.88	101,678	-0.09(-0.32%)
Mar 18, 2005	28.03	28.17	27.84	27.97	127,988	-0.17(-0.59%)
Mar 17, 2005	28.14	28.38	28.10	28.14	153,273	-0.01(-0.02%)
Mar 16, 2005	28.89	28.90	28.03	28.15	174,201	-0.76(-2.64%)
Mar 15, 2005	29.12	29.12	28.59	28.91	107,411	-0.20(-0.69%)
Mar 14, 2005	28.66	29.27	28.66	29.11	79,399	+0.34(+1.20%)
Mar 11, 2005	29.03	29.03	28.74	28.77	22,953	-0.17(-0.60%)
Mar 10, 2005	28.78	29.30	28.76	28.94	169,733	+0.02(+0.07%)
Mar 09, 2005	29.31	29.51	28.75	28.92	88,763	-0.49(-1.66%)
Mar 08, 2005	29.26	29.48	28.65	29.41	99,027	+0.22(+0.76%)
Mar 07, 2005	28.83	29.25	28.76	29.19	76,523	+0.31(+1.07%)
Mar 04, 2005	28.69	29.10	28.68	28.88	255,863	+0.26(+0.91%)
Mar 03, 2005	28.59	28.72	28.46	28.61	69,131	+0.10(+0.34%)
Mar 02, 2005	28.26	28.68	28.04	28.52	124,520	+0.28(+1.00%)

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.