Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	55.49	57.34	55.40	57.10	203,580	+1.89(+3.42%)
Sep 29, 2016	56.63	56.85	55.07	55.21	251,320	-1.28(-2.27%)
Sep 28, 2016	55.85	56.67	55.47	56.49	175,996	+0.96(+1.73%)
Sep 27, 2016	54.49	55.59	54.42	55.53	131,605	+0.69(+1.25%)
Sep 26, 2016	55.81	55.81	54.71	54.85	143,752	-1.20(-2.14%)
Sep 23, 2016	56.00	56.69	55.32	56.05	172,997	-0.21(-0.37%)
Sep 22, 2016	55.95	56.37	55.43	56.25	170,520	+0.81(+1.46%)
Sep 21, 2016	55.91	56.25	55.06	55.44	159,735	-0.19(-0.34%)
Sep 20, 2016	55.73	55.87	55.45	55.63	100,435	+0.21(+0.37%)
Sep 19, 2016	55.42	56.22	55.07	55.42	145,187	+0.30(+0.54%)
Sep 16, 2016	55.13	55.63	54.95	55.13	459,426	-0.55(-0.98%)
Sep 15, 2016	55.33	56.05	55.21	55.67	173,289	+0.16(+0.28%)
Sep 14, 2016	55.95	56.35	55.35	55.52	220,342	-0.55(-0.97%)
Sep 13, 2016	56.30	56.42	55.57	56.06	234,433	-0.71(-1.25%)
Sep 12, 2016	56.96	57.03	55.71	56.77	241,723	-0.44(-0.77%)
Sep 09, 2016	57.17	57.94	56.49	57.21	313,424	-0.17(-0.29%)
Sep 08, 2016	57.06	57.59	56.95	57.38	202,733	+0.35(+0.61%)
Sep 07, 2016	56.00	57.05	55.44	57.03	222,581	+0.78(+1.38%)
Sep 06, 2016	57.54	57.59	55.98	56.25	153,307	-1.14(-1.99%)
Sep 02, 2016	56.79	57.39	57.39	57.39	128,525	+0.62(+1.09%)
Sep 01, 2016	57.24	57.78	56.33	56.77	236,624	-0.41(-0.71%)
Aug 31, 2016	57.19	57.56	56.36	57.18	161,043	-0.10(-0.17%)
Aug 30, 2016	57.33	57.95	56.40	57.28	284,343	-0.06(-0.10%)
Aug 29, 2016	57.27	57.99	57.20	57.34	196,367	+0.19(+0.33%)
Aug 26, 2016	56.93	57.26	56.54	57.15	143,250	+0.41(+0.72%)
Aug 25, 2016	56.34	56.85	56.25	56.74	132,412	+0.34(+0.60%)
Aug 24, 2016	56.12	56.45	56.05	56.40	88,629	+0.19(+0.34%)
Aug 23, 2016	56.34	56.92	56.11	56.21	107,730	+0.17(+0.30%)
Aug 22, 2016	55.81	56.24	55.56	56.05	107,410	+0.13(+0.24%)
Aug 19, 2016	55.66	56.12	54.57	55.91	193,380	+0.00(+0.00%)
Aug 18, 2016	55.54	55.97	55.33	55.91	202,920	+0.41(+0.73%)
Aug 17, 2016	55.23	56.21	55.23	55.51	145,068	+0.12(+0.21%)
Aug 16, 2016	55.00	56.05	54.94	55.39	137,754	+0.04(+0.07%)
Aug 15, 2016	55.01	56.12	54.65	55.35	226,082	+0.62(+1.13%)
Aug 12, 2016	54.61	54.85	54.11	54.73	120,509	-0.26(-0.48%)
Aug 11, 2016	54.94	55.13	54.43	54.99	136,389	+0.38(+0.70%)
Aug 10, 2016	55.39	55.58	54.57	54.61	184,171	-0.82(-1.48%)
Aug 09, 2016	55.28	55.60	54.96	55.43	130,917	+0.13(+0.24%)
Aug 08, 2016	55.45	55.82	55.22	55.30	212,517	+0.12(+0.22%)
Aug 05, 2016	53.75	55.31	53.17	55.18	217,564	+2.04(+3.84%)
Aug 04, 2016	53.23	53.46	52.94	53.14	119,653	-0.09(-0.17%)
Aug 03, 2016	52.18	53.26	52.18	53.23	240,066	+0.88(+1.68%)
Aug 02, 2016	52.89	53.26	51.62	52.35	277,519	-0.58(-1.10%)
Aug 01, 2016	53.70	54.32	52.81	52.93	390,176	-0.72(-1.35%)
Jul 29, 2016	54.63	54.81	53.47	53.66	373,404	-1.08(-1.97%)
Jul 28, 2016	54.22	55.13	53.63	54.73	407,062	-0.28(-0.51%)
Jul 27, 2016	55.11	56.24	54.59	55.01	689,602	-0.16(-0.28%)
Jul 26, 2016	54.38	55.38	54.08	55.17	392,139	+0.62(+1.13%)
Jul 25, 2016	54.08	54.69	53.98	54.55	315,635	+0.19(+0.35%)
Jul 22, 2016	54.05	54.59	53.49	54.36	338,451	+0.35(+0.64%)
Jul 21, 2016	53.76	54.19	53.00	54.02	464,881	+0.11(+0.20%)
Jul 20, 2016	54.07	54.19	53.58	53.91	271,161	+0.00(+0.00%)
Jul 19, 2016	53.57	54.06	53.14	53.91	204,042	+0.26(+0.49%)
Jul 18, 2016	53.71	53.80	53.32	53.65	284,635	-0.05(-0.09%)
Jul 15, 2016	53.50	54.01	53.01	53.70	248,522	+0.39(+0.74%)
Jul 14, 2016	53.27	53.82	53.14	53.30	307,920	+0.88(+1.68%)
Jul 13, 2016	52.28	52.73	51.87	52.42	251,779	-0.06(-0.11%)
Jul 12, 2016	51.25	52.64	51.25	52.48	215,054	+1.65(+3.24%)
Jul 11, 2016	50.30	51.17	50.30	50.83	158,333	+0.56(+1.11%)
Jul 08, 2016	50.45	51.16	50.18	50.28	159,512	+0.51(+1.02%)
Jul 07, 2016	49.02	50.10	49.02	49.77	256,448	+1.34(+2.77%)
Jul 05, 2016	49.92	49.92	47.87	48.42	284,079	-2.11(-4.17%)

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.