Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.64	31.80	31.33	31.77	36,997	+0.01(+0.02%)
Jun 29, 2005	31.66	31.80	31.51	31.77	45,945	+0.27(+0.85%)
Jun 28, 2005	31.42	31.65	31.32	31.50	39,496	+0.08(+0.26%)
Jun 27, 2005	30.78	31.42	30.78	31.42	57,676	+0.60(+1.95%)
Jun 24, 2005	31.34	31.47	30.82	30.82	270,851	-0.25(-0.82%)
Jun 23, 2005	31.49	31.55	31.07	31.07	32,708	-0.41(-1.31%)
Jun 22, 2005	31.19	31.52	31.19	31.49	40,534	+0.40(+1.29%)
Jun 21, 2005	31.29	31.53	30.99	31.09	47,488	-0.20(-0.64%)
Jun 20, 2005	31.14	31.58	31.00	31.29	80,304	+0.28(+0.89%)
Jun 17, 2005	30.76	31.11	30.70	31.01	92,180	+0.25(+0.81%)
Jun 16, 2005	30.76	30.76	30.70	30.76	103,430	+0.00(+0.00%)
Jun 15, 2005	30.87	31.00	30.72	30.76	49,384	-0.20(-0.65%)
Jun 14, 2005	30.90	31.11	30.60	30.96	87,576	+0.06(+0.18%)
Jun 13, 2005	30.69	31.20	30.41	30.91	104,704	+0.43(+1.40%)
Jun 10, 2005	30.59	31.03	30.48	30.48	48,032	-0.37(-1.18%)
Jun 09, 2005	30.82	30.84	30.56	30.84	27,705	+0.06(+0.18%)
Jun 08, 2005	31.00	31.02	30.56	30.79	24,676	-0.17(-0.53%)
Jun 07, 2005	30.76	31.11	30.59	30.96	34,119	+0.32(+1.06%)
Jun 06, 2005	30.84	30.84	30.36	30.63	48,898	-0.26(-0.85%)
Jun 03, 2005	30.98	31.29	30.88	30.89	43,527	-0.04(-0.13%)
Jun 02, 2005	31.32	31.41	30.93	30.93	62,888	-0.44(-1.41%)
Jun 01, 2005	31.07	31.38	31.07	31.38	59,940	+0.22(+0.71%)
May 31, 2005	30.81	31.16	30.81	31.16	49,654	+0.40(+1.30%)
May 27, 2005	30.78	30.78	30.55	30.76	34,982	+0.06(+0.20%)
May 26, 2005	30.49	30.79	30.44	30.69	23,085	+0.08(+0.27%)
May 25, 2005	30.94	31.04	30.39	30.61	87,283	-0.48(-1.53%)
May 24, 2005	30.99	31.12	30.91	31.09	160,385	-0.02(-0.07%)
May 23, 2005	30.98	31.29	30.84	31.11	58,378	+0.01(+0.04%)
May 20, 2005	31.01	31.10	30.60	31.09	47,911	+0.01(+0.02%)
May 19, 2005	31.17	31.17	30.61	31.09	34,517	-0.09(-0.29%)
May 18, 2005	30.98	31.18	30.76	31.18	129,614	+0.20(+0.65%)
May 17, 2005	30.67	30.98	30.36	30.98	45,253	+0.18(+0.58%)
May 16, 2005	30.31	30.80	30.21	30.80	78,390	+0.48(+1.59%)
May 13, 2005	30.31	30.31	30.09	30.31	114,622	+0.12(+0.41%)
May 12, 2005	30.36	30.45	30.09	30.19	116,442	-0.18(-0.59%)
May 11, 2005	30.39	30.53	30.21	30.37	128,893	-0.08(-0.25%)
May 10, 2005	30.82	30.87	30.25	30.45	150,578	-0.46(-1.49%)
May 09, 2005	29.84	30.96	29.74	30.91	158,996	+1.11(+3.72%)
May 06, 2005	29.83	29.83	29.50	29.80	19,437	-0.03(-0.09%)
May 05, 2005	29.97	30.07	29.60	29.83	83,493	-0.12(-0.39%)
May 04, 2005	29.56	29.96	29.54	29.94	45,899	+0.59(+2.02%)
May 03, 2005	29.28	29.61	29.23	29.35	165,497	+0.27(+0.92%)
May 02, 2005	28.66	29.18	28.57	29.08	125,311	+0.25(+0.86%)
Apr 29, 2005	28.83	28.83	28.11	28.83	119,546	+0.08(+0.26%)
Apr 28, 2005	28.83	29.05	28.49	28.76	175,996	-0.37(-1.28%)
Apr 27, 2005	28.68	29.21	28.68	29.13	71,945	+0.30(+1.05%)
Apr 26, 2005	28.70	28.92	28.70	28.83	27,451	-0.06(-0.19%)
Apr 25, 2005	28.30	29.18	28.30	28.88	75,080	+0.61(+2.17%)
Apr 22, 2005	28.75	28.82	28.16	28.27	58,661	-0.37(-1.28%)
Apr 21, 2005	27.99	28.79	27.99	28.63	83,258	+0.63(+2.26%)
Apr 20, 2005	27.83	28.52	27.83	28.00	206,467	+0.18(+0.64%)
Apr 19, 2005	27.77	27.88	27.65	27.82	50,803	+0.08(+0.30%)
Apr 18, 2005	27.79	27.92	27.49	27.74	35,374	+0.00(+0.00%)
Apr 15, 2005	27.83	27.88	27.57	27.74	48,452	-0.02(-0.07%)
Apr 14, 2005	28.23	28.24	27.72	27.76	34,384	-0.47(-1.66%)
Apr 13, 2005	27.83	28.30	27.83	28.23	56,219	+0.23(+0.81%)
Apr 12, 2005	27.73	28.27	27.61	28.00	26,237	+0.06(+0.20%)
Apr 11, 2005	27.80	28.09	27.80	27.94	28,011	+0.14(+0.52%)
Apr 08, 2005	28.32	28.42	27.75	27.80	23,297	-0.31(-1.10%)
Apr 07, 2005	28.23	28.29	28.11	28.11	31,174	-0.01(-0.02%)
Apr 06, 2005	28.32	28.33	28.08	28.12	45,375	-0.07(-0.24%)
Apr 05, 2005	28.08	28.26	28.01	28.19	54,680	+0.19(+0.69%)
Apr 04, 2005	27.92	28.04	27.70	27.99	39,292	+0.07(+0.25%)

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.