Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	33.62	34.22	33.57	34.22	97,897	+0.47(+1.39%)
Jun 29, 2006	33.14	33.87	32.99	33.75	35,850	+0.57(+1.70%)
Jun 28, 2006	33.18	33.19	32.88	33.19	192,472	+0.19(+0.58%)
Jun 27, 2006	33.08	33.09	32.97	32.99	101,437	-0.03(-0.10%)
Jun 26, 2006	33.19	33.27	33.00	33.03	23,803	+0.08(+0.25%)
Jun 23, 2006	32.91	33.10	32.38	32.95	143,169	+0.28(+0.86%)
Jun 22, 2006	32.67	32.84	32.42	32.66	30,374	+0.08(+0.25%)
Jun 21, 2006	32.66	32.86	32.53	32.58	72,485	-0.17(-0.51%)
Jun 20, 2006	32.53	32.78	32.53	32.75	25,091	+0.21(+0.66%)
Jun 19, 2006	33.16	33.16	32.40	32.53	63,309	-0.76(-2.28%)
Jun 16, 2006	33.55	33.56	33.15	33.29	45,402	-0.14(-0.41%)
Jun 15, 2006	33.27	33.61	33.17	33.43	66,186	+0.18(+0.54%)
Jun 14, 2006	33.50	33.50	32.68	33.25	79,278	-0.41(-1.23%)
Jun 13, 2006	33.28	33.72	33.28	33.66	85,850	+0.27(+0.80%)
Jun 12, 2006	33.72	33.72	33.39	33.39	16,651	-0.32(-0.96%)
Jun 09, 2006	33.88	34.06	33.72	33.72	46,559	-0.30(-0.87%)
Jun 08, 2006	33.44	34.10	33.44	34.01	24,261	+0.25(+0.76%)
Jun 07, 2006	33.41	34.08	33.41	33.76	44,481	+0.28(+0.84%)
Jun 06, 2006	33.75	33.84	33.37	33.48	37,660	+0.04(+0.12%)
Jun 05, 2006	34.16	34.16	33.44	33.44	38,560	-0.56(-1.64%)
Jun 02, 2006	34.14	34.17	33.80	33.99	60,126	-0.11(-0.32%)
Jun 01, 2006	33.80	34.10	33.71	34.10	56,422	+0.28(+0.83%)
May 31, 2006	33.33	33.82	33.31	33.82	69,546	+0.61(+1.85%)
May 30, 2006	33.08	33.30	33.06	33.21	85,966	+0.13(+0.40%)
May 26, 2006	33.14	33.25	32.99	33.08	51,754	+0.08(+0.23%)
May 25, 2006	32.96	33.15	32.80	33.00	34,759	+0.26(+0.80%)
May 24, 2006	32.77	32.95	32.51	32.74	37,344	+0.01(+0.04%)
May 23, 2006	32.97	33.16	32.73	32.73	18,980	-0.34(-1.02%)
May 22, 2006	33.07	33.17	33.02	33.06	30,467	-0.16(-0.48%)
May 19, 2006	33.41	33.41	33.15	33.22	59,275	+0.03(+0.10%)
May 18, 2006	33.41	33.73	33.06	33.19	57,960	-0.39(-1.15%)
May 17, 2006	34.02	34.02	33.44	33.57	36,865	-0.36(-1.06%)
May 16, 2006	33.68	33.97	33.43	33.93	47,167	+0.30(+0.88%)
May 15, 2006	33.75	33.76	33.55	33.64	58,458	-0.16(-0.47%)
May 12, 2006	33.66	33.84	33.66	33.79	146,818	+0.07(+0.20%)
May 11, 2006	34.01	34.10	33.72	33.72	36,268	-0.38(-1.11%)
May 10, 2006	33.77	34.12	33.77	34.10	23,516	+0.07(+0.20%)
May 09, 2006	34.26	34.36	34.01	34.03	45,884	-0.24(-0.70%)
May 08, 2006	34.27	34.41	34.05	34.28	53,342	+0.17(+0.48%)
May 05, 2006	34.03	34.42	34.03	34.11	75,851	+0.17(+0.49%)
May 04, 2006	33.79	34.03	33.75	33.95	61,669	+0.19(+0.57%)
May 03, 2006	33.61	33.86	33.54	33.75	45,945	+0.12(+0.35%)
May 02, 2006	33.69	33.70	33.49	33.64	82,814	-0.04(-0.12%)
May 01, 2006	33.48	33.72	33.48	33.68	157,002	+0.14(+0.41%)
Apr 28, 2006	33.72	33.72	33.44	33.54	41,366	+0.02(+0.06%)
Apr 27, 2006	33.41	33.73	33.38	33.52	68,626	+0.08(+0.25%)
Apr 26, 2006	33.12	33.44	33.12	33.44	156,354	+0.13(+0.39%)
Apr 25, 2006	33.57	33.57	33.19	33.30	34,162	-0.30(-0.90%)
Apr 24, 2006	33.37	33.71	33.29	33.61	104,838	+0.23(+0.68%)
Apr 21, 2006	33.42	33.58	33.28	33.38	44,346	-0.06(-0.16%)
Apr 20, 2006	33.55	33.59	33.34	33.44	34,387	-0.18(-0.53%)
Apr 19, 2006	33.28	33.61	33.15	33.61	61,188	+0.17(+0.52%)
Apr 18, 2006	32.84	33.46	32.61	33.44	55,534	+0.72(+2.21%)
Apr 17, 2006	32.42	32.86	32.35	32.72	77,246	+0.34(+1.06%)
Apr 13, 2006	32.30	32.40	32.16	32.37	112,288	+0.11(+0.34%)
Apr 12, 2006	32.46	32.53	32.26	32.26	40,578	-0.19(-0.59%)
Apr 11, 2006	32.74	32.74	32.42	32.46	17,604	-0.34(-1.05%)
Apr 10, 2006	32.55	33.08	32.48	32.80	101,141	+0.25(+0.76%)
Apr 07, 2006	33.10	33.10	32.51	32.55	14,658	-0.56(-1.71%)
Apr 06, 2006	33.17	33.30	33.07	33.12	74,083	-0.03(-0.10%)
Apr 05, 2006	32.94	33.17	32.82	33.15	49,230	+0.41(+1.26%)
Apr 04, 2006	32.68	33.03	32.51	32.74	32,795	-0.02(-0.06%)

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.