Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.15	33.24	32.99	33.19	60,582	+0.03(+0.10%)
Sep 29, 2005	32.70	33.29	32.56	33.15	187,025	+0.42(+1.28%)
Sep 28, 2005	32.75	32.90	32.70	32.73	20,186	-0.01(-0.02%)
Sep 27, 2005	32.77	32.86	32.71	32.74	58,024	-0.03(-0.08%)
Sep 26, 2005	32.95	33.04	32.75	32.77	15,099	+0.01(+0.04%)
Sep 23, 2005	32.75	32.86	32.56	32.75	40,803	+0.12(+0.38%)
Sep 22, 2005	32.38	32.82	32.23	32.63	58,889	+0.12(+0.36%)
Sep 21, 2005	32.69	32.79	32.35	32.51	39,041	-0.26(-0.78%)
Sep 20, 2005	32.74	33.02	32.59	32.77	37,996	+0.01(+0.04%)
Sep 19, 2005	32.60	32.76	32.52	32.75	28,391	+0.06(+0.19%)
Sep 16, 2005	32.63	32.82	32.61	32.69	107,173	+0.21(+0.64%)
Sep 15, 2005	32.30	32.55	32.30	32.48	32,396	+0.18(+0.55%)
Sep 14, 2005	32.35	32.35	32.14	32.31	95,360	+0.03(+0.09%)
Sep 13, 2005	32.77	32.77	32.22	32.28	34,116	-0.36(-1.10%)
Sep 12, 2005	32.84	33.11	32.60	32.64	45,279	-0.28(-0.84%)
Sep 09, 2005	33.10	33.10	32.86	32.91	57,345	-0.04(-0.13%)
Sep 08, 2005	33.01	33.23	32.70	32.95	37,337	-0.17(-0.52%)
Sep 07, 2005	32.65	33.13	32.63	33.13	36,560	+0.44(+1.35%)
Sep 06, 2005	32.39	32.95	32.39	32.68	60,670	+0.21(+0.66%)
Sep 02, 2005	32.46	32.55	32.45	32.47	32,094	-0.08(-0.23%)
Sep 01, 2005	32.39	32.55	32.10	32.55	33,917	+0.17(+0.53%)
Aug 31, 2005	31.73	32.66	31.60	32.37	99,929	+0.68(+2.15%)
Aug 30, 2005	31.69	31.95	31.63	31.69	65,544	-0.17(-0.54%)
Aug 29, 2005	31.69	31.86	31.25	31.86	31,497	+0.28(+0.87%)
Aug 26, 2005	31.84	31.84	31.42	31.59	33,673	-0.17(-0.54%)
Aug 25, 2005	31.71	31.86	31.52	31.76	37,543	+0.00(+0.00%)
Aug 24, 2005	31.62	31.81	31.58	31.76	40,253	-0.07(-0.22%)
Aug 23, 2005	31.66	31.90	31.62	31.83	33,903	+0.06(+0.20%)
Aug 22, 2005	31.64	31.83	31.62	31.77	14,949	+0.01(+0.03%)
Aug 19, 2005	31.69	31.83	31.69	31.76	20,803	+0.13(+0.40%)
Aug 18, 2005	31.18	31.82	31.18	31.63	59,352	+0.45(+1.44%)
Aug 17, 2005	31.47	31.63	31.18	31.18	54,325	-0.42(-1.33%)
Aug 16, 2005	31.45	31.75	31.45	31.60	32,852	+0.15(+0.48%)
Aug 15, 2005	31.69	31.73	31.45	31.45	29,040	-0.13(-0.41%)
Aug 12, 2005	31.60	31.70	31.48	31.58	26,116	-0.12(-0.39%)
Aug 11, 2005	31.69	31.77	31.64	31.71	29,486	+0.19(+0.59%)
Aug 10, 2005	31.51	31.78	31.48	31.52	37,244	-0.12(-0.37%)
Aug 09, 2005	31.48	31.69	31.47	31.64	56,230	+0.06(+0.20%)
Aug 08, 2005	31.62	31.62	31.50	31.58	48,555	+0.04(+0.12%)
Aug 05, 2005	31.45	31.61	31.42	31.54	219,259	+0.02(+0.07%)
Aug 04, 2005	32.24	32.28	31.47	31.52	119,133	-0.94(-2.90%)
Aug 03, 2005	32.22	32.50	32.22	32.46	40,280	+0.08(+0.23%)
Aug 02, 2005	33.28	33.33	31.91	32.38	123,511	-1.08(-3.23%)
Aug 01, 2005	33.47	33.50	33.32	33.46	28,606	-0.08(-0.23%)
Jul 29, 2005	33.69	33.72	33.37	33.54	30,047	-0.13(-0.39%)
Jul 28, 2005	33.47	33.70	33.44	33.67	19,716	+0.04(+0.12%)
Jul 27, 2005	34.01	34.01	33.45	33.63	38,491	-0.34(-1.01%)
Jul 26, 2005	33.41	33.99	33.33	33.97	60,036	+0.44(+1.31%)
Jul 25, 2005	33.76	33.80	33.45	33.53	40,099	-0.27(-0.79%)
Jul 22, 2005	34.06	34.31	33.76	33.80	75,183	-0.17(-0.49%)
Jul 21, 2005	33.28	34.17	33.25	33.97	78,758	+0.32(+0.96%)
Jul 20, 2005	33.23	34.03	33.21	33.64	112,415	+0.48(+1.45%)
Jul 19, 2005	32.90	33.16	32.76	33.16	54,801	+0.23(+0.69%)
Jul 18, 2005	32.92	33.01	32.70	32.93	87,297	-0.19(-0.56%)
Jul 15, 2005	32.92	33.12	32.68	33.12	33,815	+0.20(+0.61%)
Jul 14, 2005	33.00	33.21	32.83	32.92	70,395	+0.09(+0.27%)
Jul 13, 2005	32.63	32.93	32.63	32.83	18,051	+0.18(+0.55%)
Jul 12, 2005	32.84	32.95	32.56	32.65	41,803	-0.19(-0.57%)
Jul 11, 2005	32.69	32.95	32.51	32.84	49,671	+0.18(+0.55%)
Jul 08, 2005	32.11	32.66	32.02	32.66	39,591	+0.50(+1.54%)
Jul 07, 2005	32.10	32.31	31.89	32.16	54,226	+0.21(+0.65%)
Jul 06, 2005	32.13	32.13	31.69	31.95	63,791	-0.02(-0.06%)
Jul 05, 2005	31.93	32.31	31.80	31.97	56,896	+0.06(+0.17%)

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.