Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.69	20.46	19.45	20.37	69,909	+0.49(+2.48%)
Jul 30, 2002	19.60	20.09	19.03	19.87	121,239	+0.28(+1.43%)
Jul 29, 2002	19.51	19.60	19.15	19.59	103,631	+0.30(+1.55%)
Jul 26, 2002	18.70	19.54	18.70	19.29	83,921	+0.30(+1.57%)
Jul 25, 2002	18.51	19.13	18.50	19.00	68,504	+0.48(+2.60%)
Jul 24, 2002	18.31	19.01	17.40	18.51	147,209	-0.13(-0.70%)
Jul 23, 2002	19.68	19.68	17.92	18.64	187,091	-1.19(-5.99%)
Jul 22, 2002	20.26	20.26	19.70	19.83	61,770	-0.82(-3.96%)
Jul 19, 2002	19.85	20.65	19.66	20.65	55,126	+0.51(+2.55%)
Jul 17, 2002	20.13	20.53	19.98	20.14	141,511	-1.02(-4.82%)
Jul 12, 2002	21.71	21.71	21.12	21.16	60,823	-0.55(-2.51%)
Jul 11, 2002	21.76	21.76	21.50	21.70	80,687	+0.14(+0.63%)
Jul 10, 2002	21.50	21.79	21.47	21.57	43,269	+0.29(+1.37%)
Jul 09, 2002	21.76	21.92	21.27	21.27	58,514	-0.42(-1.92%)
Jul 08, 2002	21.75	21.75	21.69	21.69	96,548	-0.06(-0.27%)
Jul 05, 2002	21.33	21.75	21.33	21.75	3,541	+0.42(+1.98%)
Jul 04, 2002	21.28	21.48	21.27	21.33	57,282	+0.00(+0.00%)
Jul 03, 2002	21.28	21.48	21.27	21.33	57,282	-0.21(-0.96%)
Jul 02, 2002	21.59	21.77	21.33	21.53	99,320	-0.28(-1.28%)
Jul 01, 2002	21.72	21.96	21.57	21.81	165,379	+0.08(+0.39%)
Jun 28, 2002	21.20	22.02	21.20	21.73	451,021	+0.14(+0.63%)
Jun 27, 2002	20.98	21.59	20.94	21.59	136,738	+0.42(+1.96%)
Jun 26, 2002	21.47	21.59	20.78	21.18	252,380	-0.47(-2.16%)
Jun 25, 2002	21.63	22.03	21.61	21.64	132,272	-0.12(-0.54%)
Jun 21, 2002	21.77	22.08	21.76	21.76	104,093	-0.45(-2.05%)
Jun 20, 2002	21.89	22.34	21.75	22.22	127,191	+0.45(+2.09%)
Jun 19, 2002	21.60	21.91	21.59	21.76	64,519	+0.01(+0.06%)
Jun 18, 2002	21.89	21.89	21.63	21.75	42,961	-0.13(-0.59%)
Jun 17, 2002	21.37	21.89	21.33	21.88	51,122	+0.46(+2.15%)
Jun 14, 2002	20.91	21.50	20.80	21.42	84,691	-0.01(-0.06%)
Jun 12, 2002	21.34	21.76	21.04	21.43	59,592	+0.09(+0.43%)
Jun 11, 2002	20.98	21.78	20.98	21.34	83,767	-0.40(-1.85%)
Jun 10, 2002	21.92	22.01	21.53	21.74	27,563	-0.18(-0.80%)
Jun 07, 2002	21.37	22.00	21.05	21.92	35,416	+0.23(+1.08%)
Jun 06, 2002	21.82	22.04	21.43	21.68	198,024	-0.25(-1.12%)
Jun 05, 2002	22.05	22.29	21.73	21.93	42,345	-0.79(-3.49%)
May 31, 2002	22.27	22.92	22.27	22.72	99,320	-0.06(-0.26%)
May 28, 2002	22.49	22.89	22.24	22.78	89,619	+0.05(+0.20%)
May 27, 2002	22.63	22.89	22.11	22.74	224,201	+0.00(+0.00%)
May 24, 2002	22.63	22.89	22.11	22.74	224,201	-0.05(-0.23%)
May 23, 2002	22.67	22.91	22.43	22.79	26,331	+0.19(+0.83%)
May 22, 2002	23.24	23.24	22.08	22.60	176,928	-0.13(-0.57%)
May 21, 2002	23.21	23.38	22.63	22.73	198,948	-0.62(-2.64%)
May 20, 2002	23.70	23.70	23.23	23.35	63,749	-0.37(-1.56%)
May 17, 2002	23.57	23.72	23.38	23.72	84,691	+0.21(+0.88%)
May 16, 2002	23.22	23.61	22.99	23.51	298,730	+0.25(+1.06%)
May 15, 2002	23.15	23.26	22.77	23.26	145,515	+0.53(+2.31%)
May 14, 2002	22.40	22.87	22.22	22.74	110,869	+0.34(+1.51%)
May 13, 2002	21.50	22.40	21.50	22.40	50,968	+0.33(+1.50%)
May 10, 2002	22.12	22.24	21.89	22.07	61,131	-0.02(-0.09%)
May 09, 2002	22.05	22.20	22.05	22.09	57,898	+0.21(+0.95%)
May 08, 2002	21.48	21.92	21.48	21.88	150,039	+0.32(+1.49%)
May 07, 2002	21.41	21.56	21.41	21.56	37,430	+0.05(+0.23%)
May 06, 2002	21.49	21.58	21.41	21.51	53,925	+0.01(+0.03%)
May 03, 2002	21.29	21.56	21.28	21.50	110,229	+0.05(+0.24%)
May 02, 2002	21.56	21.56	21.28	21.45	67,882	+0.01(+0.06%)
May 01, 2002	21.38	21.49	21.09	21.44	48,532	+0.00(+0.00%)
Apr 30, 2002	21.42	21.47	21.41	21.44	60,428	+0.04(+0.18%)
Apr 29, 2002	21.50	21.50	21.28	21.40	115,463	-0.07(-0.32%)
Apr 26, 2002	21.27	21.49	21.25	21.47	68,992	-0.06(-0.26%)
Apr 25, 2002	21.53	21.57	21.18	21.52	27,121	+0.14(+0.65%)
Apr 24, 2002	21.18	21.56	21.15	21.39	67,724	+0.01(+0.06%)
Apr 23, 2002	20.66	21.43	20.66	21.37	47,581	+0.63(+3.04%)
Apr 22, 2002	21.09	21.09	20.67	20.74	13,164	-0.05(-0.25%)
Apr 19, 2002	20.74	21.56	20.72	20.79	16,812	+0.03(+0.15%)
Apr 18, 2002	21.35	21.36	20.76	20.76	13,481	-0.61(-2.86%)
Apr 17, 2002	21.50	21.50	21.34	21.37	26,011	-0.11(-0.52%)
Apr 16, 2002	21.42	21.50	21.25	21.49	29,817	+0.39(+1.85%)
Apr 15, 2002	20.87	21.44	20.87	21.10	47,105	-0.05(-0.24%)
Apr 12, 2002	20.96	21.44	20.86	21.15	65,503	+0.26(+1.24%)
Apr 11, 2002	21.56	21.56	20.74	20.89	54,084	-0.67(-3.13%)
Apr 10, 2002	21.47	21.56	21.42	21.56	24,900	+0.13(+0.59%)
Apr 09, 2002	21.31	21.47	20.81	21.44	84,853	+0.14(+0.65%)
Apr 08, 2002	20.81	21.44	20.81	21.30	57,890	+0.38(+1.81%)
Apr 05, 2002	21.12	21.12	20.84	20.92	6,978	-0.10(-0.48%)
Apr 04, 2002	20.86	21.13	20.83	21.02	9,199	+0.14(+0.69%)
Apr 03, 2002	21.25	21.31	20.88	20.88	26,328	-0.38(-1.78%)
Apr 02, 2002	21.29	21.31	21.24	21.25	33,782	-0.04(-0.18%)
Apr 01, 2002	21.37	21.47	21.29	21.29	16,970	-0.08(-0.38%)
Mar 29, 2002	21.44	21.51	21.37	21.37	31,245	+0.00(+0.00%)
Mar 28, 2002	21.44	21.51	21.37	21.37	31,245	-0.09(-0.44%)
Mar 27, 2002	21.50	21.93	21.44	21.47	68,675	+0.03(+0.15%)
Mar 26, 2002	21.44	21.44	21.37	21.44	17,605	+0.06(+0.29%)
Mar 25, 2002	21.44	21.56	21.36	21.37	101,189	-0.06(-0.29%)
Mar 22, 2002	21.44	21.46	21.39	21.44	21,094	-0.03(-0.15%)
Mar 21, 2002	21.25	21.49	21.25	21.47	30,452	+0.18(+0.83%)
Mar 20, 2002	21.12	21.42	20.95	21.29	61,379	+0.20(+0.96%)
Mar 19, 2002	20.81	21.22	20.81	21.09	53,608	+0.14(+0.65%)
Mar 18, 2002	21.09	21.10	20.93	20.95	14,432	+0.05(+0.26%)
Mar 15, 2002	20.37	21.10	20.33	20.90	64,234	+0.24(+1.16%)
Mar 14, 2002	20.83	20.83	20.37	20.66	93,735	-0.09(-0.46%)
Mar 13, 2002	20.65	21.03	20.42	20.76	94,369	+0.00(+0.00%)
Mar 12, 2002	21.36	21.36	20.65	20.76	74,068	-0.55(-2.57%)
Mar 11, 2002	21.32	21.44	20.98	21.30	66,613	-0.13(-0.62%)
Mar 08, 2002	21.12	21.56	21.12	21.44	221,728	+0.40(+1.92%)
Mar 07, 2002	21.07	21.14	20.98	21.03	41,078	-0.06(-0.27%)
Mar 06, 2002	20.93	21.09	20.93	21.09	17,287	+0.12(+0.57%)
Mar 05, 2002	20.82	21.13	20.82	20.97	35,844	+0.15(+0.73%)
Mar 04, 2002	20.18	20.93	20.18	20.82	105,313	+0.49(+2.39%)
Mar 01, 2002	20.21	20.33	20.01	20.33	27,438	+0.21(+1.07%)
Feb 28, 2002	19.77	20.21	19.77	20.12	72,164	+0.15(+0.76%)
Feb 27, 2002	19.97	20.01	19.80	19.97	19,191	-0.04(-0.22%)
Feb 26, 2002	19.65	20.02	19.65	20.01	49,801	+0.28(+1.41%)
Feb 25, 2002	19.94	20.02	19.72	19.73	15,384	-0.18(-0.92%)
Feb 22, 2002	19.80	20.01	19.80	19.92	35,685	+0.09(+0.45%)
Feb 21, 2002	19.55	20.02	19.55	19.83	74,385	-0.16(-0.79%)
Feb 20, 2002	20.01	20.01	19.53	19.99	56,780	+0.19(+0.96%)
Feb 19, 2002	19.87	19.99	19.80	19.80	30,452	-0.18(-0.91%)
Feb 18, 2002	19.83	19.98	19.58	19.98	27,438	+0.00(+0.00%)
Feb 15, 2002	19.83	19.98	19.58	19.98	27,438	+0.15(+0.76%)
Feb 14, 2002	19.83	19.92	19.83	19.83	20,777	+0.03(+0.13%)
Feb 13, 2002	19.64	19.83	19.55	19.80	212,371	+0.16(+0.80%)
Feb 12, 2002	19.77	19.77	19.32	19.65	24,583	+0.04(+0.19%)
Feb 11, 2002	19.55	19.81	19.24	19.61	15,067	-0.13(-0.64%)
Feb 08, 2002	19.33	19.73	19.09	19.73	13,164	+0.50(+2.62%)
Feb 07, 2002	19.33	19.33	19.07	19.23	20,618	-0.06(-0.33%)
Feb 06, 2002	19.14	19.29	19.10	19.29	18,398	+0.01(+0.07%)
Feb 05, 2002	19.17	19.31	19.10	19.28	14,591	-0.09(-0.45%)
Feb 04, 2002	19.82	19.99	19.27	19.37	53,608	-0.45(-2.26%)
Feb 01, 2002	19.96	20.02	19.80	19.82	74,544	+0.03(+0.16%)
Jan 31, 2002	19.77	19.99	19.28	19.79	113,877	+0.03(+0.16%)
Jan 30, 2002	19.29	19.75	19.15	19.75	116,415	+0.46(+2.39%)
Jan 29, 2002	19.19	19.44	19.19	19.29	294,845	+0.19(+0.99%)
Jan 28, 2002	19.07	19.19	19.01	19.10	91,038	+0.09(+0.50%)
Jan 25, 2002	19.14	19.14	18.95	19.01	97,541	+0.00(+0.00%)
Jan 24, 2002	19.04	19.14	18.95	19.01	75,178	+0.06(+0.33%)
Jan 23, 2002	18.35	19.10	18.35	18.95	104,203	+0.54(+2.91%)
Jan 22, 2002	18.40	18.44	18.28	18.41	24,107	+0.07(+0.38%)
Jan 21, 2002	18.60	18.60	18.28	18.34	60,428	+0.00(+0.00%)
Jan 18, 2002	18.60	18.60	18.28	18.34	60,428	-0.25(-1.36%)
Jan 17, 2002	18.58	18.60	18.47	18.59	85,011	+0.05(+0.27%)
Jan 16, 2002	18.21	18.56	18.17	18.54	67,089	+0.40(+2.22%)
Jan 15, 2002	18.20	18.73	18.01	18.14	89,770	+0.39(+2.20%)
Jan 14, 2002	19.55	19.55	17.65	17.75	678,509	-1.59(-8.22%)
Jan 11, 2002	18.98	19.89	18.91	19.34	96,748	+0.18(+0.92%)
Jan 10, 2002	18.81	19.23	18.81	19.16	29,183	-0.71(-3.55%)

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.