Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	48.50	48.40	48.40	48.40	446,197	-0.49(-1.01%)
Dec 30, 2015	49.38	49.76	48.87	48.89	213,299	-0.70(-1.40%)
Dec 29, 2015	49.19	49.69	49.15	49.59	141,414	+0.67(+1.37%)
Dec 28, 2015	49.32	49.93	48.51	48.92	283,955	-0.49(-0.98%)
Dec 24, 2015	49.48	49.40	49.40	49.40	66,213	-0.12(-0.25%)
Dec 23, 2015	48.84	49.55	47.72	49.53	332,480	+1.18(+2.44%)
Dec 22, 2015	48.10	48.73	47.49	48.34	245,765	+0.49(+1.01%)
Dec 21, 2015	47.88	48.65	47.36	47.86	431,771	+0.14(+0.29%)
Dec 18, 2015	48.89	48.98	47.15	47.72	1,822,460	-1.81(-3.64%)
Dec 17, 2015	49.94	50.46	48.64	49.53	376,339	-0.53(-1.07%)
Dec 16, 2015	49.89	50.46	48.84	50.06	513,993	-0.33(-0.66%)
Dec 15, 2015	50.20	50.75	49.74	50.39	331,692	+0.85(+1.72%)
Dec 14, 2015	50.98	53.35	49.10	49.54	1,645,379	-1.02(-2.02%)
Dec 11, 2015	51.07	51.28	50.38	50.56	429,648	-1.38(-2.65%)
Dec 10, 2015	51.56	52.42	51.18	51.94	293,587	+0.34(+0.66%)
Dec 09, 2015	51.47	52.83	51.30	51.60	474,831	-0.58(-1.12%)
Dec 08, 2015	52.97	52.97	51.66	52.18	490,965	-1.38(-2.57%)
Dec 07, 2015	55.17	55.17	53.20	53.56	381,901	-1.80(-3.25%)
Dec 04, 2015	54.37	55.52	54.03	55.35	229,541	+1.08(+1.98%)
Dec 03, 2015	55.20	55.37	54.10	54.28	223,112	-0.45(-0.81%)
Dec 02, 2015	55.81	55.95	54.66	54.72	233,354	-1.13(-2.01%)
Dec 01, 2015	55.97	56.15	55.37	55.85	282,658	+0.11(+0.20%)
Nov 30, 2015	55.91	55.91	55.57	55.73	202,476	-0.06(-0.10%)
Nov 27, 2015	55.70	56.03	55.32	55.79	80,565	+0.10(+0.17%)
Nov 25, 2015	55.71	55.69	55.69	55.69	143,914	+0.00(+0.00%)
Nov 24, 2015	55.42	55.82	55.39	55.69	277,780	-0.24(-0.43%)
Nov 23, 2015	56.13	56.28	55.65	55.94	188,207	+0.00(+0.00%)
Nov 20, 2015	55.94	56.05	55.51	55.94	326,675	+0.18(+0.32%)
Nov 19, 2015	56.29	56.92	55.55	55.76	326,145	-0.60(-1.06%)
Nov 18, 2015	55.61	56.39	54.94	56.36	203,032	+0.91(+1.65%)
Nov 17, 2015	55.68	56.15	55.21	55.44	380,841	-0.12(-0.22%)
Nov 16, 2015	54.79	55.65	54.10	55.56	452,061	+0.57(+1.05%)
Nov 13, 2015	55.52	56.00	54.76	54.99	339,296	-0.83(-1.49%)
Nov 12, 2015	56.58	56.67	55.76	55.82	283,430	-1.20(-2.10%)
Nov 11, 2015	57.73	57.86	56.71	57.02	250,424	-0.49(-0.86%)
Nov 10, 2015	57.92	58.94	57.30	57.52	230,077	-0.64(-1.10%)
Nov 09, 2015	58.63	58.80	57.59	58.15	165,957	-0.52(-0.89%)
Nov 06, 2015	58.55	60.50	57.90	58.68	343,716	+0.81(+1.40%)
Nov 05, 2015	56.42	58.14	56.42	57.87	398,977	+1.34(+2.38%)
Nov 04, 2015	55.90	56.68	55.42	56.52	295,705	+0.85(+1.53%)
Nov 03, 2015	55.37	56.01	54.91	55.67	202,366	+0.10(+0.19%)
Nov 02, 2015	54.12	55.70	54.03	55.56	250,747	+1.50(+2.78%)
Oct 30, 2015	54.16	54.90	53.66	54.06	341,406	-0.26(-0.47%)
Oct 29, 2015	52.98	55.11	51.94	54.32	337,421	+0.84(+1.56%)
Oct 28, 2015	51.62	53.80	51.62	53.48	609,949	+2.66(+5.24%)
Oct 27, 2015	50.85	51.29	50.01	50.82	240,939	-0.57(-1.11%)
Oct 26, 2015	51.60	51.77	50.83	51.39	164,795	-0.39(-0.76%)
Oct 23, 2015	51.05	51.85	50.76	51.78	172,376	+0.98(+1.93%)
Oct 22, 2015	50.33	51.49	50.18	50.80	214,168	+0.64(+1.27%)
Oct 21, 2015	51.24	51.31	50.06	50.16	258,724	-1.04(-2.03%)
Oct 20, 2015	50.54	51.43	50.54	51.20	207,366	+0.38(+0.74%)
Oct 19, 2015	50.29	51.16	50.29	50.82	117,394	+0.04(+0.08%)
Oct 16, 2015	50.96	51.05	50.00	50.78	225,547	-0.28(-0.55%)
Oct 15, 2015	50.70	51.14	49.71	51.07	301,384	+0.52(+1.03%)
Oct 14, 2015	52.10	52.10	50.41	50.54	299,389	-1.76(-3.37%)
Oct 13, 2015	52.67	52.82	52.12	52.30	231,761	-0.33(-0.63%)
Oct 12, 2015	52.11	52.90	52.07	52.63	109,230	+0.27(+0.51%)
Oct 09, 2015	53.29	53.39	52.15	52.37	131,132	-0.93(-1.74%)
Oct 08, 2015	52.87	53.59	52.37	53.29	183,131	+0.13(+0.24%)
Oct 07, 2015	52.52	53.19	52.09	53.17	197,605	+1.07(+2.05%)
Oct 06, 2015	51.29	52.45	50.89	52.10	453,286	+0.67(+1.30%)
Oct 05, 2015	50.84	52.47	50.84	51.43	216,315	+0.90(+1.78%)
Oct 02, 2015	50.13	50.61	48.76	50.53	269,646	-0.52(-1.01%)

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.