Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	47.32	47.32	46.52	46.87	438,766	-0.33(-0.71%)
Feb 26, 2015	47.26	47.30	46.87	47.20	269,140	+0.00(+0.00%)
Feb 25, 2015	47.20	47.25	46.72	47.20	213,069	+0.14(+0.30%)
Feb 24, 2015	47.15	47.42	46.75	47.06	251,968	+0.15(+0.32%)
Feb 23, 2015	47.26	47.52	46.39	46.90	233,122	-0.39(-0.82%)
Feb 20, 2015	47.12	47.34	46.56	47.29	288,927	+0.18(+0.39%)
Feb 19, 2015	47.57	47.57	46.54	47.11	443,999	-0.55(-1.15%)
Feb 18, 2015	47.99	48.08	47.33	47.66	477,603	-0.24(-0.50%)
Feb 17, 2015	47.15	47.99	46.42	47.90	345,683	+0.83(+1.75%)
Feb 13, 2015	47.06	47.07	47.07	47.07	199,037	+0.15(+0.32%)
Feb 12, 2015	46.38	47.11	46.15	46.92	236,530	+0.83(+1.79%)
Feb 11, 2015	46.44	46.44	45.75	46.09	216,060	-0.48(-1.02%)
Feb 10, 2015	46.75	46.75	45.96	46.57	338,621	+0.06(+0.14%)
Feb 09, 2015	46.74	46.79	46.26	46.51	325,329	-0.24(-0.51%)
Feb 06, 2015	46.37	46.92	46.15	46.74	369,006	+0.74(+1.61%)
Feb 05, 2015	44.68	46.04	44.68	46.00	365,150	+1.37(+3.07%)
Feb 04, 2015	45.35	45.39	44.52	44.63	219,960	-0.95(-2.09%)
Feb 03, 2015	44.28	45.98	43.95	45.59	533,080	+1.64(+3.73%)
Feb 02, 2015	42.89	43.95	42.64	43.95	297,354	+1.27(+2.98%)
Jan 30, 2015	42.21	43.09	42.21	42.68	329,276	-0.06(-0.15%)
Jan 29, 2015	43.15	43.41	42.09	42.74	397,157	-0.45(-1.04%)
Jan 28, 2015	43.50	44.58	42.21	43.19	938,461	-0.84(-1.92%)
Jan 27, 2015	44.17	44.39	43.82	44.03	348,246	-0.65(-1.46%)
Jan 26, 2015	44.18	44.77	43.57	44.69	305,239	+0.50(+1.14%)
Jan 23, 2015	44.84	45.12	44.14	44.18	274,098	-0.81(-1.81%)
Jan 22, 2015	44.23	45.12	43.72	44.99	394,119	+1.17(+2.66%)
Jan 21, 2015	43.12	44.09	42.85	43.83	542,078	+0.80(+1.85%)
Jan 20, 2015	43.45	43.65	42.84	43.03	380,736	-0.35(-0.80%)
Jan 16, 2015	42.41	43.42	42.28	43.38	501,146	+0.99(+2.33%)
Jan 15, 2015	42.77	42.82	42.06	42.39	329,145	-0.36(-0.85%)
Jan 14, 2015	42.46	42.79	41.81	42.75	762,987	-0.23(-0.53%)
Jan 13, 2015	43.81	44.50	42.87	42.98	393,198	-0.56(-1.29%)
Jan 12, 2015	43.68	43.68	43.20	43.54	314,098	-0.25(-0.58%)
Jan 09, 2015	45.05	45.05	43.70	43.80	432,303	-1.29(-2.85%)
Jan 08, 2015	45.26	45.54	44.56	45.08	261,249	+0.35(+0.78%)
Jan 07, 2015	44.38	45.11	44.02	44.73	699,750	+0.63(+1.43%)
Jan 06, 2015	45.44	45.44	44.09	44.10	841,073	-1.19(-2.63%)
Jan 05, 2015	46.91	46.91	45.25	45.29	408,452	-2.03(-4.30%)
Jan 02, 2015	47.68	47.68	46.37	47.33	264,022	-0.02(-0.05%)
Dec 31, 2014	47.89	47.35	47.35	47.35	188,417	-0.54(-1.14%)
Dec 30, 2014	47.83	48.04	47.45	47.90	89,657	+0.05(+0.10%)
Dec 29, 2014	47.75	48.37	47.71	47.85	223,389	-0.09(-0.18%)
Dec 26, 2014	48.23	48.25	47.89	47.94	96,365	-0.10(-0.21%)
Dec 24, 2014	48.41	48.04	48.04	48.04	136,558	-0.10(-0.21%)
Dec 23, 2014	48.20	48.49	48.09	48.14	289,357	+0.25(+0.53%)
Dec 22, 2014	47.63	48.15	47.36	47.89	335,335	+0.49(+1.03%)
Dec 19, 2014	47.41	47.57	46.70	47.40	1,018,834	+0.24(+0.50%)
Dec 18, 2014	46.94	47.72	46.88	47.16	499,005	+0.88(+1.89%)
Dec 17, 2014	46.20	46.54	45.70	46.29	556,598	+0.35(+0.76%)
Dec 16, 2014	45.05	46.26	44.85	45.94	773,491	+0.27(+0.59%)
Dec 15, 2014	46.77	46.79	45.52	45.67	551,819	-0.60(-1.30%)
Dec 12, 2014	47.34	47.66	46.25	46.27	388,621	-1.38(-2.90%)
Dec 11, 2014	47.60	48.08	47.38	47.65	276,754	+0.13(+0.27%)
Dec 10, 2014	48.89	49.19	47.46	47.53	312,432	-1.37(-2.81%)
Dec 09, 2014	48.57	49.38	47.77	48.90	596,994	-0.32(-0.64%)
Dec 08, 2014	49.76	50.22	48.92	49.21	452,676	-0.74(-1.48%)
Dec 05, 2014	49.62	50.27	49.47	49.95	395,115	+0.60(+1.21%)
Dec 04, 2014	50.36	51.26	49.24	49.36	350,201	-0.09(-0.18%)
Dec 03, 2014	48.50	49.54	48.50	49.44	388,655	+1.01(+2.08%)
Dec 02, 2014	48.31	49.00	48.04	48.43	696,862	+0.51(+1.07%)

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.