Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.68	33.72	33.37	33.53	30,054	-0.13(-0.39%)
Jul 28, 2005	33.46	33.69	33.44	33.66	19,720	+0.04(+0.12%)
Jul 27, 2005	34.00	34.00	33.44	33.62	38,499	-0.34(-1.01%)
Jul 26, 2005	33.41	33.99	33.32	33.97	60,049	+0.44(+1.32%)
Jul 25, 2005	33.75	33.79	33.44	33.52	40,107	-0.27(-0.80%)
Jul 22, 2005	34.05	34.30	33.75	33.79	75,199	-0.17(-0.49%)
Jul 21, 2005	33.27	34.16	33.24	33.96	78,775	+0.32(+0.96%)
Jul 20, 2005	33.22	34.02	33.20	33.63	112,438	+0.48(+1.45%)
Jul 19, 2005	32.89	33.15	32.75	33.15	54,812	+0.23(+0.69%)
Jul 18, 2005	32.91	33.00	32.69	32.93	87,316	-0.19(-0.56%)
Jul 15, 2005	32.91	33.11	32.67	33.11	33,823	+0.20(+0.61%)
Jul 14, 2005	32.99	33.20	32.82	32.91	70,410	+0.09(+0.27%)
Jul 13, 2005	32.62	32.93	32.62	32.82	18,055	+0.18(+0.55%)
Jul 12, 2005	32.83	32.94	32.55	32.64	41,812	-0.19(-0.57%)
Jul 11, 2005	32.68	32.94	32.51	32.83	49,682	+0.18(+0.55%)
Jul 08, 2005	32.11	32.65	32.01	32.65	39,599	+0.50(+1.54%)
Jul 07, 2005	32.09	32.31	31.88	32.15	54,237	+0.21(+0.65%)
Jul 06, 2005	32.13	32.13	31.68	31.95	63,804	-0.02(-0.06%)
Jul 05, 2005	31.92	32.30	31.79	31.97	56,908	+0.06(+0.17%)
Jul 01, 2005	31.71	31.91	31.70	31.91	25,550	+0.14(+0.46%)
Jun 30, 2005	31.63	31.79	31.32	31.77	37,005	+0.01(+0.02%)
Jun 29, 2005	31.65	31.79	31.51	31.76	45,955	+0.27(+0.85%)
Jun 28, 2005	31.41	31.64	31.31	31.49	39,505	+0.08(+0.26%)
Jun 27, 2005	30.78	31.41	30.78	31.41	57,688	+0.60(+1.95%)
Jun 24, 2005	31.33	31.47	30.81	30.81	270,908	-0.25(-0.82%)
Jun 23, 2005	31.49	31.54	31.07	31.07	32,715	-0.41(-1.31%)
Jun 22, 2005	31.18	31.51	31.18	31.48	40,543	+0.40(+1.29%)
Jun 21, 2005	31.28	31.52	30.98	31.08	47,498	-0.20(-0.64%)
Jun 20, 2005	31.13	31.58	30.99	31.28	80,321	+0.28(+0.89%)
Jun 17, 2005	30.76	31.10	30.69	31.00	92,199	+0.25(+0.81%)
Jun 16, 2005	30.76	30.76	30.69	30.76	103,452	+0.00(+0.00%)
Jun 15, 2005	30.86	30.99	30.71	30.76	49,394	-0.20(-0.65%)
Jun 14, 2005	30.89	31.11	30.60	30.96	87,594	+0.06(+0.18%)
Jun 13, 2005	30.68	31.19	30.40	30.90	104,727	+0.43(+1.40%)
Jun 10, 2005	30.58	31.02	30.47	30.47	48,043	-0.36(-1.18%)
Jun 09, 2005	30.82	30.84	30.56	30.84	27,711	+0.06(+0.18%)
Jun 08, 2005	31.00	31.01	30.55	30.78	24,681	-0.17(-0.53%)
Jun 07, 2005	30.76	31.10	30.58	30.95	34,126	+0.32(+1.06%)
Jun 06, 2005	30.83	30.83	30.35	30.62	48,908	-0.26(-0.85%)
Jun 03, 2005	30.98	31.29	30.87	30.89	43,536	-0.04(-0.13%)
Jun 02, 2005	31.31	31.40	30.93	30.93	62,901	-0.44(-1.41%)
Jun 01, 2005	31.07	31.37	31.07	31.37	59,953	+0.22(+0.71%)
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%)

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.