Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.59	47.21	44.60	44.61	506,882	-1.05(-2.29%)
Mar 30, 2016	45.91	46.65	45.58	45.66	283,798	+0.12(+0.27%)
Mar 29, 2016	45.74	45.74	43.80	45.54	511,166	-0.89(-1.92%)
Mar 28, 2016	46.64	46.92	46.03	46.43	250,567	+0.06(+0.12%)
Mar 24, 2016	45.69	46.37	46.37	46.37	339,751	+0.07(+0.16%)
Mar 23, 2016	47.49	47.72	46.27	46.29	616,536	-1.12(-2.36%)
Mar 22, 2016	47.49	47.59	46.37	47.41	420,597	-0.42(-0.87%)
Mar 21, 2016	47.95	48.34	47.13	47.83	280,655	-0.02(-0.05%)
Mar 18, 2016	48.34	49.14	47.55	47.85	1,660,363	+0.02(+0.03%)
Mar 17, 2016	45.89	48.09	45.45	47.84	550,529	+2.08(+4.55%)
Mar 16, 2016	45.81	46.47	44.93	45.76	480,548	-0.13(-0.28%)
Mar 15, 2016	46.34	46.83	45.84	45.89	424,424	-1.24(-2.63%)
Mar 14, 2016	46.83	47.45	46.21	47.13	425,327	+0.29(+0.61%)
Mar 11, 2016	45.74	47.11	45.08	46.84	491,268	+1.74(+3.86%)
Mar 10, 2016	44.24	45.34	43.37	45.10	597,185	+1.08(+2.45%)
Mar 09, 2016	45.16	45.71	43.79	44.02	523,011	-0.77(-1.71%)
Mar 08, 2016	46.45	46.72	44.67	44.79	672,330	-1.95(-4.18%)
Mar 07, 2016	46.56	47.36	46.22	46.74	554,473	+0.16(+0.33%)
Mar 04, 2016	45.03	47.34	43.97	46.59	997,442	+2.05(+4.60%)
Mar 03, 2016	43.22	45.05	42.83	44.54	934,138	+1.38(+3.20%)
Mar 02, 2016	41.25	43.31	40.70	43.16	725,871	+2.00(+4.86%)
Mar 01, 2016	40.01	41.58	39.61	41.16	624,346	+1.24(+3.11%)
Feb 29, 2016	41.05	41.16	39.90	39.92	535,467	-1.23(-2.98%)
Feb 26, 2016	40.88	41.79	40.29	41.14	561,810	+0.81(+2.00%)
Feb 25, 2016	40.43	40.83	39.01	40.33	496,671	-0.05(-0.12%)
Feb 24, 2016	40.02	40.58	39.01	40.38	509,224	-0.38(-0.94%)
Feb 23, 2016	42.23	42.23	40.67	40.77	475,866	-1.49(-3.52%)
Feb 22, 2016	41.66	42.67	41.52	42.25	357,146	+0.91(+2.21%)
Feb 19, 2016	40.71	41.57	40.41	41.34	340,275	+0.45(+1.10%)
Feb 18, 2016	41.67	41.82	40.51	40.89	430,099	-0.63(-1.51%)
Feb 17, 2016	41.55	42.64	41.35	41.52	487,488	+0.52(+1.28%)
Feb 16, 2016	40.21	41.22	39.58	40.99	357,707	+1.44(+3.63%)
Feb 12, 2016	39.14	39.56	39.56	39.56	547,765	+1.39(+3.64%)
Feb 11, 2016	38.80	39.07	37.80	38.17	470,553	-1.28(-3.25%)
Feb 10, 2016	39.57	40.23	39.33	39.45	710,658	+0.33(+0.84%)
Feb 09, 2016	38.52	39.60	38.05	39.12	376,768	-0.07(-0.19%)
Feb 08, 2016	39.43	39.54	38.30	39.20	454,961	-0.83(-2.08%)
Feb 05, 2016	40.77	41.42	39.79	40.03	560,973	-0.65(-1.59%)
Feb 04, 2016	39.88	41.68	39.88	40.68	546,604	+0.70(+1.76%)
Feb 03, 2016	39.41	40.15	37.88	39.97	746,431	+1.16(+2.98%)
Feb 02, 2016	39.37	40.11	38.37	38.82	382,448	-0.96(-2.40%)
Feb 01, 2016	40.06	40.16	38.92	39.77	601,167	-0.71(-1.76%)
Jan 29, 2016	40.02	41.21	39.65	40.48	876,883	+0.55(+1.38%)
Jan 28, 2016	38.82	41.88	38.52	39.93	1,434,424	+1.92(+5.05%)
Jan 27, 2016	37.79	40.14	36.99	38.01	1,312,403	+0.04(+0.11%)
Jan 26, 2016	36.77	38.42	36.77	37.97	877,100	+1.43(+3.92%)
Jan 25, 2016	37.78	38.03	36.47	36.54	615,173	-1.53(-4.02%)
Jan 22, 2016	37.74	39.62	37.36	38.07	533,860	+1.14(+3.09%)
Jan 21, 2016	37.41	37.98	36.55	36.93	697,151	-0.32(-0.85%)
Jan 20, 2016	37.16	37.41	35.72	37.25	940,784	-0.61(-1.60%)
Jan 19, 2016	39.32	39.75	37.73	37.85	864,336	-0.66(-1.70%)
Jan 15, 2016	38.83	38.51	38.51	38.51	1,296,468	-1.62(-4.03%)
Jan 14, 2016	40.77	40.91	39.29	40.13	1,063,542	-0.36(-0.90%)
Jan 13, 2016	41.53	42.89	40.22	40.49	1,830,602	-3.68(-8.32%)
Jan 12, 2016	45.19	45.19	43.55	44.17	546,067	-0.32(-0.73%)
Jan 11, 2016	45.28	45.85	44.03	44.49	821,365	-0.32(-0.70%)
Jan 08, 2016	46.13	46.32	44.75	44.81	338,297	-0.70(-1.53%)
Jan 07, 2016	45.09	45.53	44.81	45.50	469,595	-0.39(-0.85%)
Jan 06, 2016	45.66	46.54	45.54	45.89	422,787	-0.57(-1.22%)
Jan 05, 2016	46.86	47.31	46.19	46.46	372,524	-0.53(-1.14%)

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.