Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	31.01	34.45	30.84	33.35	662,433	+2.36(+7.63%)
Sep 29, 2008	33.72	33.72	30.07	30.99	210,482	-1.57(-4.82%)
Sep 26, 2008	31.88	33.51	31.43	32.56	168,024	-0.89(-2.66%)
Sep 25, 2008	32.73	34.44	32.73	33.45	35,444	+0.58(+1.76%)
Sep 24, 2008	36.37	36.37	32.87	32.87	121,713	-1.45(-4.24%)
Sep 23, 2008	35.43	36.58	34.32	34.32	85,477	-1.28(-3.60%)
Sep 22, 2008	37.89	37.89	34.45	35.61	172,064	-3.67(-9.33%)
Sep 19, 2008	35.89	41.48	34.77	39.27	535,077	+2.74(+7.49%)
Sep 18, 2008	33.00	36.54	31.92	36.54	510,373	+3.97(+12.19%)
Sep 17, 2008	33.58	34.14	32.14	32.57	449,406	-0.93(-2.78%)
Sep 16, 2008	32.16	33.62	31.75	33.50	598,878	+0.69(+2.10%)
Sep 15, 2008	33.11	34.57	32.81	32.81	282,290	-1.62(-4.70%)
Sep 12, 2008	33.25	34.59	33.01	34.43	430,785	+0.95(+2.84%)
Sep 11, 2008	31.13	33.70	31.13	33.48	345,084	+1.05(+3.23%)
Sep 10, 2008	33.24	33.26	31.60	32.43	227,040	-0.43(-1.32%)
Sep 09, 2008	33.13	34.01	32.73	32.86	383,912	-0.56(-1.67%)
Sep 08, 2008	32.88	33.42	32.24	33.42	357,279	+1.62(+5.09%)
Sep 05, 2008	29.97	31.94	29.91	31.80	281,615	+1.65(+5.46%)
Sep 04, 2008	30.77	31.00	30.16	30.16	296,161	-0.82(-2.65%)
Sep 03, 2008	30.52	31.14	30.31	30.98	279,326	+0.45(+1.49%)
Sep 02, 2008	30.30	30.86	29.63	30.52	213,507	+0.51(+1.70%)
Aug 29, 2008	29.94	30.20	29.65	30.01	157,548	+0.01(+0.02%)
Aug 28, 2008	29.76	30.00	29.29	30.00	220,464	+0.40(+1.35%)
Aug 27, 2008	29.27	29.90	28.94	29.60	174,454	+0.27(+0.92%)
Aug 26, 2008	28.93	29.54	28.35	29.34	232,399	+0.47(+1.62%)
Aug 25, 2008	29.77	30.17	28.87	28.87	164,018	-1.23(-4.08%)
Aug 22, 2008	29.46	30.09	29.05	30.09	247,578	+0.86(+2.95%)
Aug 21, 2008	29.25	29.38	28.76	29.23	217,890	-0.22(-0.75%)
Aug 20, 2008	29.69	30.07	28.97	29.45	260,270	-0.03(-0.12%)
Aug 19, 2008	29.60	29.83	28.94	29.49	387,050	-0.26(-0.88%)
Aug 18, 2008	30.74	30.74	29.69	29.75	264,964	-1.03(-3.34%)
Aug 15, 2008	30.43	31.18	30.31	30.78	207,290	+0.47(+1.55%)
Aug 14, 2008	29.48	30.53	29.48	30.31	309,142	+0.66(+2.23%)
Aug 13, 2008	30.74	31.24	29.49	29.65	483,376	-1.21(-3.93%)
Aug 12, 2008	31.38	32.34	30.22	30.86	508,467	-0.48(-1.54%)
Aug 11, 2008	29.71	31.80	29.25	31.34	654,302	+1.61(+5.42%)
Aug 08, 2008	28.30	29.88	28.30	29.73	191,787	+1.31(+4.61%)
Aug 07, 2008	28.92	29.56	28.19	28.42	297,013	-0.62(-2.14%)
Aug 06, 2008	28.74	29.18	27.69	29.04	464,407	+0.28(+0.96%)
Aug 05, 2008	27.32	28.78	27.32	28.76	751,191	+1.41(+5.16%)
Aug 04, 2008	27.72	27.72	26.81	27.35	399,727	-0.37(-1.32%)
Aug 01, 2008	27.73	27.97	26.87	27.72	213,947	+0.10(+0.35%)
Jul 31, 2008	27.41	27.87	26.53	27.62	404,682	+0.27(+0.98%)
Jul 30, 2008	27.27	27.56	26.86	27.35	751,163	+0.58(+2.16%)
Jul 29, 2008	26.77	27.52	26.55	26.77	975,416	+0.14(+0.54%)
Jul 28, 2008	27.21	27.71	26.53	26.63	744,309	-0.59(-2.18%)
Jul 25, 2008	27.90	27.90	26.33	27.22	1,333,981	-0.82(-2.92%)
Jul 24, 2008	29.51	29.80	27.99	28.04	575,839	-1.24(-4.24%)
Jul 23, 2008	29.63	30.58	27.77	29.28	1,048,626	-0.23(-0.79%)
Jul 22, 2008	28.56	29.80	27.14	29.52	1,011,885	-0.56(-1.86%)
Jul 21, 2008	30.31	30.31	29.63	30.07	576,201	-0.63(-2.06%)
Jul 18, 2008	31.86	31.90	30.53	30.71	561,529	-1.33(-4.15%)
Jul 17, 2008	31.80	33.70	31.54	32.04	565,653	+0.33(+1.04%)
Jul 16, 2008	29.75	31.72	28.66	31.71	682,994	+2.19(+7.42%)
Jul 15, 2008	29.65	30.17	28.80	29.52	638,366	-0.25(-0.83%)
Jul 14, 2008	30.53	30.53	29.39	29.76	626,115	-0.54(-1.80%)
Jul 11, 2008	30.34	30.90	29.32	30.31	331,500	-0.12(-0.41%)
Jul 10, 2008	30.22	31.07	29.87	30.43	366,087	+0.01(+0.05%)
Jul 09, 2008	31.25	31.25	30.22	30.42	532,660	-1.08(-3.43%)
Jul 08, 2008	29.47	31.69	29.28	31.50	557,888	+2.22(+7.58%)
Jul 07, 2008	29.78	30.29	28.66	29.28	1,475,585	-1.16(-3.82%)
Jul 04, 2008	33.08	33.41	30.03	30.45	770,154	+0.00(+0.00%)
Jul 03, 2008	33.08	33.41	30.03	30.45	770,154	-2.49(-7.57%)
Jul 02, 2008	37.39	38.58	32.92	32.94	1,045,149	-4.30(-11.54%)

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.