Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	72.65	72.73	70.75	71.02	304,581	-0.63(-0.88%)
Apr 27, 2017	72.55	73.12	71.05	71.65	443,075	-0.35(-0.49%)
Apr 26, 2017	68.54	72.99	67.10	72.01	575,603	+4.36(+6.44%)
Apr 25, 2017	67.74	68.08	65.67	67.65	151,612	+0.58(+0.87%)
Apr 24, 2017	66.92	67.66	66.64	67.07	137,356	+1.41(+2.14%)
Apr 21, 2017	65.74	65.94	65.06	65.66	76,628	-0.11(-0.17%)
Apr 20, 2017	64.84	65.85	64.54	65.77	112,363	+1.26(+1.96%)
Apr 19, 2017	64.52	65.33	64.17	64.51	115,286	+0.25(+0.39%)
Apr 18, 2017	63.58	64.51	62.96	64.25	164,146	+0.27(+0.42%)
Apr 17, 2017	63.13	64.05	62.76	63.99	76,381	+1.00(+1.59%)
Apr 13, 2017	63.74	64.06	62.86	62.98	119,756	-1.09(-1.70%)
Apr 12, 2017	64.77	64.87	63.99	64.07	138,258	-0.80(-1.23%)
Apr 11, 2017	64.24	65.00	63.69	64.87	93,788	+0.26(+0.40%)
Apr 10, 2017	64.64	65.17	64.14	64.61	131,974	+0.13(+0.21%)
Apr 07, 2017	63.88	64.50	63.47	64.47	158,795	+0.20(+0.31%)
Apr 06, 2017	63.57	64.72	63.13	64.27	149,872	+0.69(+1.09%)
Apr 05, 2017	65.56	65.70	63.29	63.58	259,636	-1.55(-2.38%)
Apr 04, 2017	65.27	65.59	64.26	65.13	154,213	-0.35(-0.53%)
Apr 03, 2017	66.21	67.46	64.96	65.48	162,334	-0.47(-0.72%)
Mar 31, 2017	65.91	68.23	65.62	65.95	146,779	-0.35(-0.53%)
Mar 30, 2017	64.32	66.67	64.32	66.30	142,779	+1.96(+3.05%)
Mar 29, 2017	64.36	65.38	62.68	64.34	128,505	-0.23(-0.35%)
Mar 28, 2017	63.29	64.98	62.33	64.57	132,495	+1.21(+1.92%)
Mar 27, 2017	62.77	63.44	61.88	63.35	175,176	-0.22(-0.34%)
Mar 24, 2017	63.69	64.28	62.38	63.57	151,484	-0.01(-0.01%)
Mar 23, 2017	63.51	64.76	63.30	63.58	120,611	+0.03(+0.04%)
Mar 22, 2017	63.41	65.49	62.80	63.56	172,189	-0.34(-0.53%)
Mar 21, 2017	66.75	67.14	63.02	63.89	286,095	-2.65(-3.99%)
Mar 20, 2017	67.40	67.60	66.47	66.55	111,877	-1.04(-1.55%)
Mar 17, 2017	67.83	68.24	66.77	67.59	536,633	+0.03(+0.05%)
Mar 16, 2017	66.88	67.67	66.88	67.56	123,142	+0.82(+1.22%)
Mar 15, 2017	67.34	68.04	66.51	66.74	176,762	-0.62(-0.91%)
Mar 14, 2017	67.51	67.75	66.45	67.36	122,265	-0.58(-0.86%)
Mar 13, 2017	67.87	68.53	67.33	67.94	123,891	-0.13(-0.20%)
Mar 10, 2017	68.79	68.79	67.27	68.07	108,043	-0.33(-0.48%)
Mar 09, 2017	68.37	68.93	67.95	68.40	167,481	+0.07(+0.10%)
Mar 08, 2017	69.98	70.56	68.18	68.33	156,105	-1.37(-1.97%)
Mar 07, 2017	69.54	70.24	69.25	69.71	146,612	-0.10(-0.14%)
Mar 06, 2017	69.69	70.49	69.20	69.81	152,889	-0.29(-0.42%)
Mar 03, 2017	69.48	70.78	69.48	70.10	119,802	+0.61(+0.87%)
Mar 02, 2017	71.83	71.83	69.29	69.50	124,563	-1.96(-2.75%)
Mar 01, 2017	70.43	71.76	69.61	71.46	242,870	+1.98(+2.85%)
Feb 28, 2017	69.91	70.06	69.10	69.48	138,838	-0.91(-1.29%)
Feb 27, 2017	69.87	70.56	69.34	70.39	94,835	+0.51(+0.74%)
Feb 24, 2017	69.82	70.25	69.53	69.87	99,179	-0.66(-0.93%)
Feb 23, 2017	70.70	70.90	69.56	70.53	142,960	+0.02(+0.02%)
Feb 22, 2017	69.91	70.78	69.60	70.52	147,116	+0.12(+0.17%)
Feb 21, 2017	71.12	71.29	70.14	70.40	165,605	-0.26(-0.37%)
Feb 17, 2017		70.66	70.66	70.66	0	-0.15(-0.21%)
Feb 16, 2017	70.52	71.05	70.13	70.81	213,361	-0.02(-0.02%)
Feb 15, 2017	71.30	71.30	70.30	70.83	215,274	-0.34(-0.47%)
Feb 14, 2017	70.02	71.38	69.95	71.16	123,521	+0.86(+1.22%)
Feb 13, 2017	69.26	70.99	69.22	70.30	190,715	+1.19(+1.72%)
Feb 10, 2017	69.14	69.39	68.92	69.12	138,649	+0.20(+0.29%)
Feb 09, 2017	68.54	68.96	68.43	68.91	143,849	+0.69(+1.01%)
Feb 08, 2017	68.71	68.91	67.79	68.22	101,659	-0.91(-1.32%)
Feb 07, 2017	69.30	69.45	68.66	69.13	105,680	-0.16(-0.23%)
Feb 06, 2017	69.15	69.76	69.15	69.29	109,263	-0.34(-0.49%)
Feb 03, 2017	69.17	69.79	68.61	69.64	140,357	+1.37(+2.00%)
Feb 02, 2017	68.19	68.85	67.54	68.27	114,097	-0.23(-0.34%)

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.