Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	36.41	36.84	36.08	36.33	205,555	+0.12(+0.33%)
Jan 28, 2011	37.35	37.50	36.20	36.21	182,823	-1.22(-3.25%)
Jan 27, 2011	37.45	37.90	37.19	37.43	75,798	-0.07(-0.19%)
Jan 26, 2011	38.71	38.71	37.37	37.50	141,897	-1.18(-3.05%)
Jan 25, 2011	38.49	38.83	38.24	38.68	57,472	+0.05(+0.13%)
Jan 24, 2011	38.59	38.97	38.41	38.63	58,774	-0.03(-0.07%)
Jan 21, 2011	38.71	38.97	38.47	38.66	50,088	+0.18(+0.47%)
Jan 20, 2011	38.26	38.84	38.26	38.47	44,817	+0.03(+0.07%)
Jan 19, 2011	39.49	39.58	38.41	38.45	75,116	-1.13(-2.86%)
Jan 18, 2011	39.04	39.77	38.82	39.58	131,298	+0.25(+0.64%)
Jan 14, 2011	37.88	39.37	37.64	39.32	124,157	+1.57(+4.17%)
Jan 13, 2011	37.95	38.20	37.65	37.75	74,255	-0.22(-0.57%)
Jan 12, 2011	38.12	38.22	37.35	37.97	75,114	+0.08(+0.22%)
Jan 11, 2011	37.74	38.07	37.48	37.88	47,573	+0.20(+0.52%)
Jan 10, 2011	37.05	37.88	36.61	37.69	102,381	+0.44(+1.19%)
Jan 07, 2011	38.42	38.93	37.23	37.24	116,958	-0.98(-2.56%)
Jan 06, 2011	38.45	38.90	38.20	38.22	99,516	-0.39(-1.02%)
Jan 05, 2011	37.89	38.66	37.73	38.61	164,143	+0.49(+1.29%)
Jan 04, 2011	38.61	38.81	37.97	38.12	141,260	-0.60(-1.54%)
Jan 03, 2011	37.81	38.80	36.93	38.72	185,775	+1.18(+3.15%)
Dec 31, 2010	37.79	37.93	37.47	37.54	34,123	-0.26(-0.69%)
Dec 30, 2010	37.95	38.03	37.71	37.80	107,194	-0.23(-0.61%)
Dec 29, 2010	38.26	38.33	38.03	38.03	52,668	-0.22(-0.57%)
Dec 28, 2010	38.04	38.54	38.04	38.25	89,987	+0.07(+0.18%)
Dec 27, 2010	37.96	38.23	37.58	38.18	58,216	+0.16(+0.43%)
Dec 23, 2010	38.42	38.59	38.02	38.02	96,105	-0.56(-1.44%)
Dec 22, 2010	37.52	38.62	37.28	38.57	124,810	+1.00(+2.66%)
Dec 21, 2010	36.94	37.67	36.88	37.57	97,273	+0.67(+1.83%)
Dec 20, 2010	36.51	37.03	36.45	36.90	138,233	+0.54(+1.49%)
Dec 17, 2010	36.48	36.71	35.68	36.36	146,051	-0.06(-0.17%)
Dec 16, 2010	36.61	36.83	36.15	36.42	80,278	-0.17(-0.46%)
Dec 15, 2010	36.44	36.98	36.44	36.59	192,936	+0.01(+0.04%)
Dec 14, 2010	36.20	36.90	36.09	36.58	150,010	+0.50(+1.38%)
Dec 13, 2010	36.30	36.39	35.74	36.08	82,507	-0.11(-0.29%)
Dec 10, 2010	36.42	36.42	36.07	36.18	149,196	-0.24(-0.66%)
Dec 09, 2010	36.57	36.75	36.30	36.42	260,076	-0.06(-0.17%)
Dec 08, 2010	35.77	36.48	35.77	36.48	133,761	+0.63(+1.74%)
Dec 07, 2010	35.91	36.15	35.72	35.86	164,912	+0.37(+1.05%)
Dec 06, 2010	34.99	35.51	34.99	35.49	160,645	+0.39(+1.10%)
Dec 03, 2010	34.68	35.10	34.26	35.10	104,532	+0.35(+1.01%)
Dec 02, 2010	33.69	34.75	33.39	34.75	144,047	+1.03(+3.07%)
Dec 01, 2010	33.12	33.85	33.12	33.71	120,793	+0.89(+2.70%)
Nov 30, 2010	32.98	32.98	32.46	32.83	166,397	-0.38(-1.14%)
Nov 29, 2010	32.69	33.25	32.46	33.21	94,594	+0.42(+1.29%)
Nov 26, 2010	33.30	33.36	32.79	32.79	35,170	-0.73(-2.18%)
Nov 24, 2010	33.15	33.52	33.52	33.52	65,517	+0.49(+1.49%)
Nov 23, 2010	32.97	33.31	32.96	33.03	124,726	-0.13(-0.40%)
Nov 22, 2010	33.15	33.23	32.89	33.16	97,685	-0.13(-0.40%)
Nov 19, 2010	33.48	33.48	33.18	33.29	56,858	-0.20(-0.59%)
Nov 18, 2010	33.43	33.59	33.29	33.49	176,213	+0.31(+0.93%)
Nov 17, 2010	33.45	33.45	33.02	33.18	69,757	-0.20(-0.61%)
Nov 16, 2010	33.95	33.95	33.24	33.38	155,700	-0.75(-2.20%)
Nov 15, 2010	33.90	34.29	33.56	34.14	163,241	+0.49(+1.46%)
Nov 12, 2010	34.05	34.11	33.61	33.64	87,076	-0.60(-1.76%)
Nov 11, 2010	34.21	34.37	33.90	34.25	64,068	-0.34(-0.97%)
Nov 10, 2010	34.13	34.67	34.10	34.58	73,083	+0.50(+1.48%)
Nov 09, 2010	34.48	34.57	34.04	34.08	80,752	-0.45(-1.30%)
Nov 08, 2010	35.01	35.01	34.37	34.53	74,473	-0.57(-1.61%)
Nov 05, 2010	34.88	35.67	34.74	35.09	117,923	+0.17(+0.50%)
Nov 04, 2010	33.74	34.97	33.74	34.92	156,313	+1.42(+4.24%)
Nov 03, 2010	32.76	33.53	32.76	33.50	110,761	+0.73(+2.24%)
Nov 02, 2010	32.40	32.78	32.34	32.76	127,707	+0.57(+1.78%)

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.