Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	39.85	40.31	39.54	39.57	90,387	-0.01(-0.02%)
Apr 29, 2008	40.37	40.37	39.58	39.58	117,748	-0.78(-1.92%)
Apr 28, 2008	40.19	40.53	39.13	40.35	127,670	+0.22(+0.55%)
Apr 25, 2008	40.19	40.19	39.31	40.13	146,363	-0.06(-0.16%)
Apr 24, 2008	39.24	40.32	39.23	40.19	197,154	+1.11(+2.84%)
Apr 23, 2008	39.50	39.55	38.95	39.09	137,177	-0.21(-0.53%)
Apr 22, 2008	39.09	39.65	38.87	39.29	157,161	-0.15(-0.37%)
Apr 21, 2008	40.16	40.53	39.34	39.44	225,117	-0.71(-1.78%)
Apr 18, 2008	41.29	41.91	39.96	40.15	385,086	-0.78(-1.90%)
Apr 17, 2008	39.49	41.23	38.88	40.93	597,100	+1.19(+3.00%)
Apr 16, 2008	36.99	39.80	36.38	39.74	969,483	+4.14(+11.62%)
Apr 15, 2008	34.48	35.60	34.41	35.60	140,556	+1.47(+4.30%)
Apr 14, 2008	34.96	35.08	34.07	34.13	84,013	-0.77(-2.20%)
Apr 11, 2008	35.23	35.55	34.89	34.90	87,368	-0.54(-1.53%)
Apr 10, 2008	35.38	35.86	34.78	35.44	84,127	+0.19(+0.55%)
Apr 09, 2008	36.09	36.09	35.02	35.25	151,156	-0.71(-1.97%)
Apr 08, 2008	36.14	36.36	35.70	35.95	125,539	-0.21(-0.57%)
Apr 07, 2008	35.99	36.38	35.67	36.16	106,912	+0.17(+0.48%)
Apr 04, 2008	36.87	36.87	35.99	35.99	94,741	-0.74(-2.02%)
Apr 03, 2008	36.69	36.93	36.23	36.73	142,838	+0.00(+0.00%)
Apr 02, 2008	36.72	36.80	36.31	36.73	278,503	-0.08(-0.21%)
Apr 01, 2008	36.45	36.81	36.14	36.81	239,581	+0.61(+1.69%)
Mar 31, 2008	35.66	36.46	35.66	36.20	145,468	+0.61(+1.71%)
Mar 28, 2008	36.15	36.42	35.43	35.59	94,431	-0.42(-1.17%)
Mar 27, 2008	36.42	36.94	36.01	36.01	106,293	-0.27(-0.75%)
Mar 26, 2008	36.17	36.60	35.89	36.28	127,030	-0.63(-1.71%)
Mar 25, 2008	37.15	37.43	36.82	36.91	183,797	-0.53(-1.43%)
Mar 24, 2008	37.42	37.94	37.01	37.44	156,063	+0.00(+0.00%)
Mar 21, 2008	36.01	37.44	35.93	37.44	254,103	+0.00(+0.00%)
Mar 20, 2008	36.01	37.44	35.93	37.44	254,103	+1.51(+4.20%)
Mar 19, 2008	36.73	37.08	35.93	35.93	202,938	-0.65(-1.78%)
Mar 18, 2008	36.49	36.73	35.85	36.58	239,327	+0.56(+1.56%)
Mar 17, 2008	35.84	36.40	35.14	36.02	118,119	-0.12(-0.33%)
Mar 14, 2008	37.08	37.08	35.87	36.14	176,476	-0.85(-2.30%)
Mar 13, 2008	35.68	37.07	35.23	36.99	120,565	+1.11(+3.09%)
Mar 12, 2008	36.90	37.37	35.88	35.88	126,936	-0.87(-2.38%)
Mar 11, 2008	35.41	36.76	35.28	36.76	170,334	+2.02(+5.81%)
Mar 10, 2008	34.80	35.04	34.46	34.74	199,935	-0.06(-0.16%)
Mar 07, 2008	33.92	35.25	33.92	34.80	130,477	+0.44(+1.29%)
Mar 06, 2008	34.62	35.30	34.34	34.35	166,101	-0.27(-0.78%)
Mar 05, 2008	34.55	35.25	34.33	34.62	124,072	+0.04(+0.12%)
Mar 04, 2008	34.96	35.02	33.75	34.58	290,870	-0.53(-1.50%)
Mar 03, 2008	36.11	36.25	35.08	35.11	344,965	-0.73(-2.05%)
Feb 29, 2008	36.36	36.36	35.69	35.84	121,509	-0.70(-1.92%)
Feb 28, 2008	37.23	37.23	36.14	36.54	101,532	-0.84(-2.24%)
Feb 27, 2008	36.92	37.49	36.72	37.38	163,185	+0.33(+0.88%)
Feb 26, 2008	36.66	37.19	36.54	37.06	93,622	+0.33(+0.91%)
Feb 25, 2008	36.56	36.83	35.81	36.72	149,425	+0.03(+0.09%)
Feb 22, 2008	36.34	36.69	35.69	36.69	168,722	+0.50(+1.38%)
Feb 21, 2008	36.59	36.82	36.17	36.19	135,869	-0.39(-1.06%)
Feb 20, 2008	35.83	36.69	35.46	36.58	98,472	+0.59(+1.64%)
Feb 19, 2008	36.31	36.38	35.84	35.99	97,434	-0.11(-0.31%)
Feb 18, 2008	35.62	36.24	35.48	36.10	190,254	+0.00(+0.00%)
Feb 15, 2008	35.62	36.24	35.48	36.10	190,254	+0.38(+1.07%)
Feb 14, 2008	36.35	36.45	35.70	35.72	109,147	-0.62(-1.72%)
Feb 13, 2008	36.19	36.40	35.93	36.34	73,482	+0.25(+0.69%)
Feb 12, 2008	36.28	36.39	35.69	36.09	93,721	+0.08(+0.21%)
Feb 11, 2008	36.51	36.68	35.75	36.02	127,988	-0.31(-0.86%)
Feb 08, 2008	36.45	36.83	35.44	36.33	148,524	-0.31(-0.85%)
Feb 07, 2008	35.74	36.73	35.57	36.64	112,186	+0.71(+1.99%)
Feb 06, 2008	36.34	36.73	35.88	35.93	176,124	-0.35(-0.96%)
Feb 05, 2008	36.64	37.39	36.27	36.27	163,478	-0.81(-2.19%)
Feb 04, 2008	38.12	38.12	37.06	37.08	120,584	-1.32(-3.43%)

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.