Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	51.38	51.38	49.41	50.69	0	-0.89(-1.72%)
Jul 30, 2013	51.76	51.97	51.52	51.58	77,518	-0.11(-0.22%)
Jul 29, 2013	52.02	52.19	51.48	51.70	0	-0.34(-0.66%)
Jul 26, 2013	51.91	52.20	51.58	52.04	0	+0.13(+0.25%)
Jul 25, 2013	52.34	52.66	51.76	51.91	0	-0.49(-0.93%)
Jul 24, 2013	52.32	52.72	52.05	52.40	0	+0.27(+0.51%)
Jul 23, 2013	52.27	52.41	51.72	52.13	0	+0.05(+0.10%)
Jul 22, 2013	51.48	52.30	51.48	52.08	0	+0.30(+0.59%)
Jul 19, 2013	51.75	52.12	51.59	51.77	0	+0.08(+0.15%)
Jul 18, 2013	51.21	51.86	51.19	51.70	0	+0.74(+1.45%)
Jul 17, 2013	50.67	51.07	50.40	50.96	60,065	+0.31(+0.62%)
Jul 16, 2013	50.72	50.96	50.05	50.65	0	-0.13(-0.25%)
Jul 15, 2013	50.88	51.13	50.43	50.78	0	+0.06(+0.12%)
Jul 12, 2013	50.30	50.87	50.30	50.72	0	+0.58(+1.15%)
Jul 11, 2013	50.34	50.55	49.77	50.14	100,374	-0.05(-0.09%)
Jul 10, 2013	50.18	50.40	49.80	50.18	0	-0.13(-0.26%)
Jul 09, 2013	50.55	50.55	50.07	50.31	0	+0.14(+0.27%)
Jul 08, 2013	50.84	51.00	49.99	50.18	0	-0.28(-0.56%)
Jul 05, 2013	49.86	50.46	48.29	50.46	0	+1.04(+2.11%)
Jul 03, 2013	49.41	49.78	49.07	49.42	0	-0.11(-0.21%)
Jul 02, 2013	49.48	50.38	49.41	49.52	0	+0.14(+0.29%)
Jul 01, 2013	49.01	49.97	49.01	49.38	0	+0.69(+1.42%)
Jun 28, 2013	48.88	49.03	48.53	48.69	153,521	-0.14(-0.28%)
Jun 27, 2013	48.39	49.05	47.90	48.82	0	+0.68(+1.42%)
Jun 26, 2013	48.18	48.41	47.77	48.14	0	+0.27(+0.56%)
Jun 25, 2013	47.74	47.99	47.32	47.87	0	+0.27(+0.56%)
Jun 24, 2013	47.52	47.89	47.43	47.61	0	-0.26(-0.54%)
Jun 21, 2013	48.02	48.12	47.56	47.87	330,837	-0.05(-0.10%)
Jun 20, 2013	47.85	48.04	47.68	47.91	0	-0.04(-0.08%)
Jun 19, 2013	48.35	48.37	47.81	47.95	0	-0.30(-0.61%)
Jun 18, 2013	47.98	48.31	47.77	48.24	0	+0.37(+0.78%)
Jun 17, 2013	47.90	48.18	47.61	47.87	0	-0.01(-0.02%)
Jun 14, 2013	48.40	48.52	47.72	47.88	0	-0.46(-0.94%)
Jun 13, 2013	48.09	48.59	48.05	48.34	59,373	+0.07(+0.14%)
Jun 12, 2013	48.97	48.97	48.15	48.27	50,097	-0.55(-1.12%)
Jun 11, 2013	48.55	49.26	48.03	48.82	57,011	+0.01(+0.02%)
Jun 10, 2013	48.91	49.01	48.61	48.81	0	+0.05(+0.11%)
Jun 07, 2013	49.06	49.06	48.53	48.75	0	-0.05(-0.11%)
Jun 06, 2013	48.68	48.97	48.17	48.81	0	+0.23(+0.47%)
Jun 05, 2013	49.19	49.29	48.50	48.58	0	-0.67(-1.36%)
Jun 04, 2013	49.61	49.83	49.06	49.25	0	-0.41(-0.83%)
Jun 03, 2013	49.60	49.76	49.28	49.66	118,009	+0.17(+0.35%)
May 31, 2013	49.20	49.57	49.10	49.48	79,425	+0.30(+0.62%)
May 30, 2013	49.17	49.55	49.12	49.18	0	+0.00(+0.00%)
May 29, 2013	49.32	49.73	49.03	49.18	50,900	-0.45(-0.90%)
May 28, 2013	49.69	49.84	49.23	49.63	126,875	+0.24(+0.48%)
May 24, 2013	48.82	49.48	48.80	49.39	0	+0.30(+0.61%)
May 23, 2013	49.14	49.25	48.71	49.09	0	-0.33(-0.67%)
May 22, 2013	49.85	50.30	49.23	49.42	0	-0.47(-0.94%)
May 21, 2013	50.05	50.05	49.61	49.89	0	-0.24(-0.47%)
May 20, 2013	50.02	50.34	49.77	50.13	0	+0.20(+0.40%)
May 17, 2013	49.29	50.05	49.07	49.93	0	+0.59(+1.20%)
May 16, 2013	49.32	49.74	49.15	49.34	43,691	-0.17(-0.35%)
May 15, 2013	49.29	49.76	49.26	49.51	0	+0.42(+0.85%)
May 13, 2013	49.09	49.46	48.73	49.10	0	+0.08(+0.15%)
May 10, 2013	48.72	49.28	48.72	49.02	0	+0.39(+0.81%)
May 09, 2013	48.91	48.91	48.48	48.63	0	-0.38(-0.77%)
May 08, 2013	49.13	49.41	48.74	49.01	0	-0.10(-0.20%)
May 07, 2013	48.72	49.46	48.69	49.10	0	+0.62(+1.28%)
May 06, 2013	48.11	48.87	48.11	48.48	0	+0.48(+0.99%)
May 03, 2013	48.36	48.30	47.68	48.01	0	+0.17(+0.36%)
May 02, 2013	47.27	48.24	47.16	47.83	0	+0.91(+1.93%)

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.