Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	44.52	44.96	44.32	44.92	110,449	+0.46(+1.04%)
Feb 27, 2013	44.16	44.62	44.00	44.46	57,671	+0.30(+0.68%)
Feb 26, 2013	44.41	44.56	43.87	44.16	134,058	+0.04(+0.09%)
Feb 25, 2013	45.16	45.16	44.10	44.12	150,758	-0.91(-2.03%)
Feb 22, 2013	44.47	45.05	44.47	45.03	104,277	+0.87(+1.97%)
Feb 21, 2013	44.33	44.72	44.07	44.16	126,230	-0.09(-0.20%)
Feb 20, 2013	44.25	44.54	44.14	44.25	97,187	+0.09(+0.21%)
Feb 19, 2013	43.77	44.27	43.68	44.16	196,746	+0.53(+1.21%)
Feb 15, 2013	43.84	43.89	43.35	43.63	57,448	-0.14(-0.33%)
Feb 14, 2013	43.48	44.04	43.48	43.78	82,920	+0.02(+0.03%)
Feb 13, 2013	43.68	43.84	43.54	43.76	89,355	+0.21(+0.49%)
Feb 12, 2013	43.21	43.68	43.21	43.55	116,353	+0.32(+0.75%)
Feb 11, 2013	43.12	43.40	42.83	43.23	163,870	+0.01(+0.02%)
Feb 08, 2013	43.10	43.36	43.00	43.22	237,992	+0.12(+0.28%)
Feb 07, 2013	42.76	43.18	42.66	43.10	183,604	+0.16(+0.37%)
Feb 06, 2013	42.89	42.99	42.71	42.94	55,798	+0.82(+1.94%)
Feb 04, 2013	42.37	42.37	41.91	42.12	100,289	-0.25(-0.58%)
Feb 01, 2013	42.17	42.38	42.05	42.37	123,253	+0.29(+0.68%)
Jan 31, 2013	41.96	42.25	41.79	42.09	108,281	+0.13(+0.30%)
Jan 30, 2013	42.23	42.43	41.91	41.96	188,524	-0.41(-0.96%)
Jan 29, 2013	42.52	42.73	42.12	42.36	98,121	-0.14(-0.32%)
Jan 28, 2013	42.04	42.72	42.04	42.50	115,228	+0.49(+1.16%)
Jan 25, 2013	42.24	42.31	41.82	42.01	107,454	-0.23(-0.53%)
Jan 24, 2013	42.31	42.71	42.06	42.24	137,188	-0.11(-0.25%)
Jan 23, 2013	42.55	42.59	42.28	42.34	62,008	-0.24(-0.56%)
Jan 22, 2013	42.49	42.65	41.86	42.58	61,795	+0.20(+0.46%)
Jan 18, 2013	42.72	42.79	42.27	42.39	32,975	-0.21(-0.49%)
Jan 17, 2013	42.32	42.81	42.24	42.60	75,498	+0.55(+1.30%)
Jan 16, 2013	42.24	42.29	41.93	42.05	77,392	-0.02(-0.05%)
Jan 15, 2013	41.78	42.11	41.75	42.07	71,180	+0.25(+0.59%)
Jan 14, 2013	41.67	41.93	41.55	41.82	85,595	-0.03(-0.07%)
Jan 11, 2013	41.80	41.91	41.34	41.85	150,630	-0.23(-0.55%)
Jan 10, 2013	41.76	42.10	41.63	42.09	118,329	+0.35(+0.83%)
Jan 09, 2013	41.49	41.91	41.06	41.74	152,193	+0.37(+0.89%)
Jan 08, 2013	41.81	41.81	41.28	41.37	178,556	-0.38(-0.92%)
Jan 07, 2013	42.26	42.33	41.70	41.76	105,338	-0.54(-1.28%)
Jan 04, 2013	42.20	42.49	41.97	42.30	151,068	+0.05(+0.12%)
Jan 03, 2013	41.78	42.33	41.46	42.24	169,725	+0.56(+1.35%)
Jan 02, 2013	41.49	41.70	41.31	41.68	211,076	+0.80(+1.97%)
Dec 31, 2012	40.85	41.02	40.55	40.88	76,708	+0.16(+0.39%)
Dec 28, 2012	41.05	41.18	40.69	40.72	45,755	-0.31(-0.75%)
Dec 27, 2012	40.86	41.07	40.52	41.03	127,526	+0.25(+0.61%)
Dec 26, 2012	41.15	41.36	38.21	40.78	48,111	-0.68(-1.63%)
Dec 24, 2012	41.58	41.58	41.14	41.46	45,683	-0.13(-0.31%)
Dec 21, 2012	40.92	41.70	40.92	41.58	286,230	+0.20(+0.49%)
Dec 20, 2012	41.35	42.11	41.11	41.38	134,502	-0.20(-0.49%)
Dec 19, 2012	42.42	42.42	41.29	41.58	128,044	+0.29(+0.69%)
Dec 18, 2012	41.46	41.53	40.98	41.30	76,628	+0.04(+0.09%)
Dec 17, 2012	41.22	41.30	41.13	41.26	72,402	+0.21(+0.51%)
Dec 14, 2012	41.49	41.49	40.95	41.05	47,852	-0.10(-0.24%)
Dec 13, 2012	41.25	41.34	40.93	41.15	55,766	+0.05(+0.11%)
Dec 12, 2012	41.32	41.55	40.93	41.10	138,611	-0.21(-0.51%)
Dec 11, 2012	41.37	41.94	41.21	41.31	110,046	+0.05(+0.11%)
Dec 10, 2012	41.35	41.60	41.04	41.27	118,902	-0.08(-0.18%)
Dec 07, 2012	41.63	41.83	41.22	41.34	82,416	-0.07(-0.16%)
Dec 06, 2012	41.25	41.78	41.25	41.41	80,794	+0.05(+0.13%)
Dec 05, 2012	41.35	41.56	41.06	41.36	78,347	+0.24(+0.58%)

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.