Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	48.49	48.85	48.12	48.44	99,478	-0.30(-0.61%)
Sep 27, 2013	48.79	49.41	48.26	48.74	0	-0.14(-0.28%)
Sep 26, 2013	49.13	49.49	48.59	48.88	38,891	-0.19(-0.39%)
Sep 25, 2013	49.32	49.58	48.80	49.07	92,146	-0.17(-0.34%)
Sep 24, 2013	49.18	49.52	49.06	49.24	71,852	+0.01(+0.02%)
Sep 23, 2013	49.84	49.84	49.07	49.23	0	-0.41(-0.82%)
Sep 20, 2013	49.50	50.32	49.50	49.63	0	+0.33(+0.67%)
Sep 19, 2013	49.07	49.64	48.80	49.31	0	+0.10(+0.20%)
Sep 18, 2013	49.90	50.05	49.13	49.21	0	-0.59(-1.18%)
Sep 17, 2013	49.16	49.97	49.16	49.80	0	+0.55(+1.12%)
Sep 16, 2013	49.30	49.45	48.97	49.24	0	+0.22(+0.45%)
Sep 13, 2013	49.05	49.30	48.44	49.02	0	+0.07(+0.14%)
Sep 12, 2013	49.49	49.49	48.84	48.95	0	-0.41(-0.82%)
Sep 11, 2013	49.70	49.70	49.25	49.36	0	-0.47(-0.94%)
Sep 10, 2013	49.75	49.86	49.32	49.83	43,282	+0.50(+1.02%)
Sep 09, 2013	49.68	49.72	49.14	49.32	0	-0.16(-0.32%)
Sep 06, 2013	49.41	50.05	48.56	49.48	0	+0.27(+0.54%)
Sep 05, 2013	48.72	49.47	48.56	49.21	0	+0.63(+1.31%)
Sep 04, 2013	49.07	49.53	48.46	48.58	0	-0.44(-0.89%)
Sep 03, 2013	49.42	49.95	48.55	49.02	0	+0.01(+0.02%)
Aug 30, 2013	49.78	49.78	48.81	49.01	0	-0.57(-1.14%)
Aug 29, 2013	49.54	49.84	49.19	49.57	0	+0.08(+0.15%)
Aug 28, 2013	49.83	50.16	49.45	49.50	0	-0.23(-0.46%)
Aug 27, 2013	50.74	50.82	49.61	49.73	0	-1.11(-2.18%)
Aug 26, 2013	51.06	51.26	50.69	50.84	0	-0.12(-0.24%)
Aug 23, 2013	51.44	51.44	50.61	50.96	0	-0.28(-0.55%)
Aug 22, 2013	50.84	51.32	50.64	51.24	0	+0.57(+1.12%)
Aug 21, 2013	50.90	51.23	50.47	50.67	63,610	-0.36(-0.70%)
Aug 20, 2013	50.61	51.41	50.61	51.03	0	+0.32(+0.63%)
Aug 19, 2013	50.74	51.23	50.50	50.71	0	+0.12(+0.24%)
Aug 16, 2013	51.06	51.13	50.22	50.59	0	+0.21(+0.41%)
Aug 15, 2013	50.54	50.54	50.21	50.38	145,568	-0.20(-0.39%)
Aug 14, 2013	50.47	50.71	50.43	50.58	0	+0.17(+0.33%)
Aug 13, 2013	50.26	50.48	49.94	50.41	72,933	+0.24(+0.48%)
Aug 12, 2013	50.03	50.25	49.81	50.17	60,293	+0.07(+0.14%)
Aug 09, 2013	50.50	50.59	49.93	50.10	34,479	-0.29(-0.57%)
Aug 08, 2013	50.48	50.71	50.06	50.39	48,739	+0.16(+0.32%)
Aug 07, 2013	50.25	50.57	50.05	50.23	42,046	-0.20(-0.39%)
Aug 06, 2013	51.11	51.18	50.38	50.43	52,188	-0.65(-1.27%)
Aug 05, 2013	50.79	51.18	50.64	51.08	56,011	+0.08(+0.15%)
Aug 02, 2013	51.27	51.34	50.67	51.00	82,595	-0.49(-0.95%)
Aug 01, 2013	50.94	51.84	50.53	51.49	72,308	+0.78(+1.54%)
Jul 31, 2013	51.40	51.40	49.42	50.70	0	-0.89(-1.72%)
Jul 30, 2013	51.77	51.98	51.53	51.59	77,502	-0.11(-0.22%)
Jul 29, 2013	52.03	52.20	51.49	51.71	0	-0.34(-0.66%)
Jul 26, 2013	51.92	52.21	51.59	52.05	0	+0.13(+0.25%)
Jul 25, 2013	52.35	52.67	51.77	51.92	0	-0.49(-0.93%)
Jul 24, 2013	52.33	52.73	52.06	52.41	0	+0.27(+0.51%)
Jul 23, 2013	52.28	52.42	51.73	52.14	0	+0.05(+0.10%)
Jul 22, 2013	51.49	52.31	51.49	52.09	0	+0.30(+0.59%)
Jul 19, 2013	51.76	52.13	51.60	51.78	0	+0.08(+0.15%)
Jul 18, 2013	51.22	51.87	51.20	51.71	0	+0.74(+1.45%)
Jul 17, 2013	50.68	51.08	50.41	50.97	60,052	+0.31(+0.62%)
Jul 16, 2013	50.73	50.97	50.06	50.66	0	-0.13(-0.25%)
Jul 15, 2013	50.89	51.14	50.44	50.79	0	+0.06(+0.12%)
Jul 12, 2013	50.32	50.88	50.32	50.73	0	+0.58(+1.15%)
Jul 11, 2013	50.35	50.56	49.78	50.15	100,353	-0.05(-0.09%)
Jul 10, 2013	50.19	50.41	49.81	50.19	0	-0.13(-0.26%)
Jul 09, 2013	50.56	50.56	50.08	50.32	0	+0.14(+0.27%)
Jul 08, 2013	50.85	51.02	50.00	50.19	0	-0.28(-0.56%)
Jul 05, 2013	49.87	50.47	48.30	50.47	0	+1.04(+2.11%)
Jul 03, 2013	49.42	49.79	49.08	49.43	0	-0.11(-0.22%)
Jul 02, 2013	49.49	50.39	49.42	49.53	0	+0.14(+0.29%)

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.