Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.23	35.65	34.94	35.08	50,917	-0.01(-0.02%)
Aug 30, 2007	34.83	35.63	34.83	35.09	59,795	-0.13(-0.37%)
Aug 29, 2007	35.29	35.47	34.96	35.22	105,631	+0.20(+0.57%)
Aug 28, 2007	35.58	35.61	34.91	35.02	71,519	-0.61(-1.70%)
Aug 27, 2007	35.19	35.68	35.19	35.63	56,778	+0.26(+0.74%)
Aug 24, 2007	35.27	35.72	35.21	35.36	59,117	-0.12(-0.35%)
Aug 23, 2007	36.33	36.33	35.29	35.49	151,973	-0.61(-1.68%)
Aug 22, 2007	36.07	36.58	35.60	36.09	136,461	+0.36(+1.00%)
Aug 21, 2007	35.15	36.13	35.15	35.74	74,338	+0.45(+1.27%)
Aug 20, 2007	35.44	35.61	35.16	35.29	91,289	-0.01(-0.04%)
Aug 17, 2007	35.03	35.36	34.65	35.30	187,928	+1.03(+2.99%)
Aug 16, 2007	32.62	34.28	32.59	34.28	139,139	+1.58(+4.82%)
Aug 15, 2007	32.99	33.70	32.64	32.70	80,066	-0.48(-1.45%)
Aug 14, 2007	33.55	33.56	33.08	33.18	60,065	-0.21(-0.62%)
Aug 13, 2007	33.36	33.99	33.36	33.39	139,098	-0.09(-0.27%)
Aug 10, 2007	34.54	35.44	33.41	33.48	195,041	-1.52(-4.35%)
Aug 09, 2007	35.61	36.33	34.70	35.00	230,285	-0.82(-2.29%)
Aug 08, 2007	34.51	37.00	34.51	35.82	276,609	+1.45(+4.21%)
Aug 07, 2007	34.52	35.03	34.09	34.37	255,650	-0.03(-0.10%)
Aug 06, 2007	33.37	34.41	33.10	34.41	154,535	+1.28(+3.87%)
Aug 03, 2007	33.46	34.57	33.08	33.13	131,070	-1.05(-3.08%)
Aug 02, 2007	34.26	34.65	34.08	34.18	122,422	-0.21(-0.62%)
Aug 01, 2007	34.52	34.83	34.14	34.39	221,333	-0.06(-0.18%)
Jul 31, 2007	34.44	34.88	34.30	34.45	76,205	+0.01(+0.02%)
Jul 30, 2007	34.39	34.61	34.03	34.45	71,404	+0.11(+0.32%)
Jul 27, 2007	34.79	34.98	34.33	34.34	68,376	-0.54(-1.56%)
Jul 26, 2007	35.66	35.68	34.64	34.88	201,771	-0.63(-1.78%)
Jul 25, 2007	35.61	35.79	35.46	35.52	85,751	-0.02(-0.06%)
Jul 24, 2007	35.53	35.70	35.32	35.54	218,007	-0.14(-0.39%)
Jul 23, 2007	35.90	36.04	35.65	35.67	152,537	-0.08(-0.21%)
Jul 20, 2007	35.75	35.91	35.56	35.75	105,365	-0.06(-0.15%)
Jul 19, 2007	35.87	35.99	35.51	35.80	85,810	-0.14(-0.38%)
Jul 18, 2007	36.24	36.34	35.47	35.94	80,171	-0.59(-1.60%)
Jul 17, 2007	36.49	36.88	36.46	36.53	67,370	-0.07(-0.19%)
Jul 16, 2007	36.64	36.95	36.49	36.60	86,938	-0.23(-0.62%)
Jul 13, 2007	37.41	37.47	36.80	36.82	68,846	-0.56(-1.49%)
Jul 12, 2007	36.66	37.38	36.65	37.38	96,443	+0.53(+1.44%)
Jul 11, 2007	36.97	37.31	36.79	36.85	31,234	-0.30(-0.82%)
Jul 10, 2007	37.02	37.20	36.71	37.15	124,049	+0.25(+0.69%)
Jul 09, 2007	37.12	37.22	36.83	36.90	83,910	-0.37(-0.98%)
Jul 06, 2007	37.27	37.40	37.09	37.27	25,558	+0.17(+0.46%)
Jul 05, 2007	36.97	37.26	36.97	37.09	71,250	+0.03(+0.07%)
Jul 03, 2007	37.09	37.29	36.98	37.07	18,997	-0.08(-0.20%)
Jul 02, 2007	36.91	37.36	36.73	37.14	50,560	+0.34(+0.94%)
Jun 29, 2007	36.60	36.85	36.60	36.80	50,563	+0.14(+0.38%)
Jun 28, 2007	36.34	36.80	36.34	36.66	41,100	+0.14(+0.40%)
Jun 27, 2007	36.31	36.51	36.01	36.51	56,717	+0.25(+0.70%)
Jun 26, 2007	35.94	36.26	35.84	36.26	58,709	+0.45(+1.27%)
Jun 25, 2007	35.70	36.14	35.67	35.80	45,543	-0.11(-0.31%)
Jun 22, 2007	34.87	35.92	34.83	35.91	165,236	+1.05(+3.02%)
Jun 21, 2007	35.48	35.48	34.79	34.86	64,735	-0.72(-2.03%)
Jun 20, 2007	36.11	36.11	35.51	35.58	29,325	-0.45(-1.24%)
Jun 19, 2007	35.87	36.16	35.76	36.03	25,696	+0.03(+0.10%)
Jun 18, 2007	35.91	36.04	35.83	36.00	47,182	+0.02(+0.06%)
Jun 15, 2007	35.80	36.17	35.80	35.98	73,023	+0.21(+0.60%)
Jun 14, 2007	35.89	36.00	35.70	35.76	21,340	-0.23(-0.63%)
Jun 13, 2007	35.85	36.08	35.63	35.99	26,567	+0.10(+0.29%)
Jun 12, 2007	36.09	36.17	35.80	35.89	52,698	-0.41(-1.14%)
Jun 11, 2007	36.18	36.34	36.15	36.30	24,136	+0.01(+0.04%)
Jun 08, 2007	35.90	36.29	35.85	36.29	23,593	+0.21(+0.59%)
Jun 07, 2007	36.60	36.70	35.87	36.07	55,184	-0.67(-1.84%)
Jun 06, 2007	36.88	36.91	36.49	36.75	98,729	-0.29(-0.78%)
Jun 05, 2007	37.50	37.50	36.97	37.04	79,958	-0.46(-1.23%)
Jun 04, 2007	37.31	37.50	37.10	37.50	81,440	+0.12(+0.31%)

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.