Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.49	34.21	32.89	33.03	214,604	-0.55(-1.64%)
Jun 29, 2010	34.47	34.48	33.44	33.58	125,480	-1.01(-2.92%)
Jun 25, 2010	35.12	35.17	34.42	34.59	814,654	-0.55(-1.56%)
Jun 24, 2010	35.48	35.64	35.02	35.13	133,358	-0.47(-1.31%)
Jun 23, 2010	36.36	36.36	35.47	35.60	127,436	-0.70(-1.92%)
Jun 22, 2010	36.53	36.68	36.27	36.30	141,052	-0.13(-0.34%)
Jun 21, 2010	36.70	36.76	36.35	36.42	97,867	+0.01(+0.04%)
Jun 18, 2010	36.48	36.62	36.12	36.41	141,483	-0.08(-0.21%)
Jun 17, 2010	36.21	36.50	36.06	36.48	70,279	+0.27(+0.75%)
Jun 16, 2010	36.30	36.53	36.08	36.21	105,636	+0.03(+0.10%)
Jun 15, 2010	35.57	36.21	35.21	36.18	107,622	+0.78(+2.20%)
Jun 14, 2010	35.20	36.00	35.15	35.40	136,513	+0.36(+1.03%)
Jun 11, 2010	34.80	35.10	34.51	35.04	153,114	-0.01(-0.04%)
Jun 10, 2010	34.63	35.10	34.33	35.05	118,803	+0.79(+2.32%)
Jun 09, 2010	34.73	34.85	34.10	34.26	106,127	-0.34(-0.99%)
Jun 08, 2010	34.15	34.61	33.80	34.60	59,153	+0.44(+1.28%)
Jun 07, 2010	34.40	34.68	34.11	34.16	79,189	-0.14(-0.41%)
Jun 04, 2010	35.36	35.36	34.17	34.30	110,072	-1.57(-4.36%)
Jun 03, 2010	35.76	36.19	35.55	35.87	63,555	-0.06(-0.17%)
Jun 02, 2010	34.99	36.07	34.74	35.93	156,776	+0.94(+2.68%)
Jun 01, 2010	35.19	35.79	34.83	34.99	136,096	-0.18(-0.51%)
May 28, 2010	35.87	35.92	35.00	35.17	93,909	-0.70(-1.94%)
May 27, 2010	35.63	35.89	34.84	35.87	154,236	+0.67(+1.90%)
May 26, 2010	35.23	35.67	35.09	35.20	167,240	+0.03(+0.08%)
May 25, 2010	34.79	35.25	34.27	35.17	75,330	+0.03(+0.10%)
May 24, 2010	35.90	36.11	35.13	35.13	137,556	-0.91(-2.53%)
May 21, 2010	35.07	36.13	34.85	36.05	164,773	+0.86(+2.45%)
May 20, 2010	35.73	36.60	35.18	35.18	261,270	-1.49(-4.06%)
May 19, 2010	36.80	37.26	36.04	36.67	136,925	-0.20(-0.55%)
May 18, 2010	37.50	37.50	36.49	36.87	187,361	-0.34(-0.92%)
May 17, 2010	37.44	37.65	36.75	37.21	159,020	-0.09(-0.24%)
May 14, 2010	37.93	37.95	37.14	37.31	172,414	-0.73(-1.92%)
May 13, 2010	38.75	39.00	38.00	38.04	100,050	-0.66(-1.71%)
May 12, 2010	38.43	38.73	38.13	38.70	160,661	+0.29(+0.74%)
May 11, 2010	38.61	38.87	37.86	38.41	172,678	+0.06(+0.16%)
May 10, 2010	37.91	38.35	37.50	38.35	114,214	+1.65(+4.49%)
May 07, 2010	36.86	37.37	36.29	36.70	253,941	-0.27(-0.73%)
May 06, 2010	37.82	38.19	36.44	36.97	251,407	-1.07(-2.82%)
May 05, 2010	37.80	38.47	37.31	38.04	214,546	+0.33(+0.88%)
May 04, 2010	37.94	38.43	37.58	37.71	246,893	-0.26(-0.69%)
May 03, 2010	38.09	38.54	37.82	37.98	132,072	+0.28(+0.73%)
Apr 30, 2010	38.54	38.79	37.70	37.70	128,898	-0.87(-2.24%)
Apr 29, 2010	38.13	38.61	37.66	38.56	180,636	+0.87(+2.32%)
Apr 28, 2010	37.67	38.49	37.48	37.69	99,113	+0.29(+0.78%)
Apr 27, 2010	36.80	37.82	36.36	37.40	316,023	+0.37(+1.01%)
Apr 26, 2010	38.51	38.70	37.02	37.03	131,002	-1.39(-3.62%)
Apr 23, 2010	38.50	38.78	38.30	38.42	111,442	+0.17(+0.43%)
Apr 22, 2010	37.45	38.32	37.32	38.25	93,687	+0.62(+1.64%)
Apr 21, 2010	37.00	37.84	36.93	37.64	103,124	+0.60(+1.63%)
Apr 20, 2010	36.70	37.03	36.50	37.03	61,947	+0.46(+1.27%)
Apr 19, 2010	36.13	36.61	35.88	36.57	64,782	+0.03(+0.09%)
Apr 16, 2010	37.67	37.80	36.10	36.53	144,051	-1.16(-3.07%)
Apr 15, 2010	37.18	37.93	37.18	37.69	243,282	+0.55(+1.49%)
Apr 14, 2010	36.58	37.14	36.44	37.14	152,106	+0.79(+2.17%)
Apr 13, 2010	36.93	36.93	36.23	36.35	129,372	-0.61(-1.65%)
Apr 12, 2010	36.79	37.03	36.60	36.96	162,320	+0.05(+0.13%)
Apr 09, 2010	36.53	36.91	36.38	36.91	130,895	+0.38(+1.04%)
Apr 08, 2010	36.15	36.75	36.11	36.53	153,014	+0.19(+0.53%)
Apr 07, 2010	36.94	37.23	36.15	36.33	158,530	-0.52(-1.41%)
Apr 06, 2010	35.61	37.16	35.61	36.85	165,322	+0.98(+2.72%)
Apr 05, 2010	36.12	36.21	35.52	35.88	205,078	-0.35(-0.96%)

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.