Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	71.08	71.08	70.46	70.83	97,910	-0.02(-0.02%)
Jun 29, 2017	71.32	71.90	70.14	70.85	99,953	+0.93(+1.34%)
Jun 28, 2017	69.46	70.34	69.04	69.91	136,745	+0.67(+0.96%)
Jun 27, 2017	69.01	69.87	68.04	69.25	131,259	+0.51(+0.75%)
Jun 26, 2017	68.18	69.09	67.62	68.74	241,971	+0.77(+1.14%)
Jun 23, 2017	68.23	68.36	67.17	67.96	473,468	-0.13(-0.19%)
Jun 22, 2017	69.05	69.21	67.80	68.09	181,181	-1.15(-1.67%)
Jun 21, 2017	70.28	70.28	69.12	69.24	153,235	-0.93(-1.33%)
Jun 20, 2017	71.38	71.38	70.13	70.18	284,984	-1.42(-1.99%)
Jun 19, 2017	71.78	72.09	71.07	71.60	139,999	+0.24(+0.33%)
Jun 16, 2017	71.78	71.80	70.96	71.36	382,708	-0.31(-0.43%)
Jun 15, 2017	71.10	72.47	71.10	71.67	132,532	-0.22(-0.30%)
Jun 14, 2017	71.83	72.31	70.99	71.89	266,147	-0.40(-0.56%)
Jun 13, 2017	71.95	72.99	71.73	72.30	247,477	+0.55(+0.76%)
Jun 12, 2017	71.64	72.51	71.13	71.75	194,693	+0.05(+0.07%)
Jun 09, 2017	69.88	72.23	69.76	71.70	250,430	+1.94(+2.78%)
Jun 08, 2017	67.75	70.74	67.53	69.76	173,537	+1.89(+2.78%)
Jun 07, 2017	68.02	68.36	67.54	67.88	150,917	+0.04(+0.06%)
Jun 06, 2017	67.91	68.47	67.14	67.83	147,224	-0.55(-0.80%)
Jun 05, 2017	68.17	69.19	68.10	68.38	127,651	+0.03(+0.04%)
Jun 02, 2017	68.21	68.78	67.87	68.36	363,281	-0.11(-0.16%)
Jun 01, 2017	68.04	68.61	67.28	68.47	173,773	+0.67(+0.98%)
May 31, 2017	68.62	68.72	67.13	67.80	267,011	-0.95(-1.38%)
May 30, 2017	69.22	69.50	68.15	68.75	119,696	-0.67(-0.97%)
May 26, 2017	69.81	69.97	69.27	69.43	164,738	-0.66(-0.94%)
May 25, 2017	70.64	70.97	69.91	70.08	74,769	-0.49(-0.69%)
May 24, 2017	70.36	70.71	69.79	70.57	160,206	+0.13(+0.19%)
May 23, 2017	70.08	70.81	69.17	70.44	98,751	+0.60(+0.86%)
May 22, 2017	69.22	69.88	68.75	69.84	125,050	+0.69(+1.00%)
May 19, 2017	68.55	69.74	68.05	69.15	136,169	+0.57(+0.83%)
May 18, 2017	67.48	68.84	67.48	68.58	192,788	+0.74(+1.09%)
May 17, 2017	68.55	70.11	67.20	67.83	200,296	-2.04(-2.92%)
May 16, 2017	69.11	70.13	68.50	69.87	113,406	+0.71(+1.02%)
May 15, 2017	69.00	69.39	68.68	69.17	160,471	+0.35(+0.50%)
May 12, 2017	68.92	69.24	68.23	68.82	111,482	-0.59(-0.85%)
May 11, 2017	69.90	70.40	68.58	69.41	123,026	-0.92(-1.30%)
May 10, 2017	69.48	70.45	68.99	70.33	178,924	+0.69(+0.99%)
May 09, 2017	70.35	74.35	69.23	69.64	203,140	-0.64(-0.91%)
May 08, 2017	70.52	70.59	69.74	70.27	211,261	-0.25(-0.36%)
May 05, 2017	70.67	70.67	69.80	70.52	124,148	+0.03(+0.04%)
May 04, 2017	71.19	71.63	69.78	70.50	269,090	-0.26(-0.37%)
May 03, 2017	69.54	70.99	68.88	70.76	154,019	+0.81(+1.16%)
May 02, 2017	70.77	71.02	69.28	69.95	253,915	-0.63(-0.89%)
May 01, 2017	70.86	71.32	70.06	70.57	215,779	-0.02(-0.02%)
Apr 28, 2017	72.21	72.29	70.32	70.59	306,433	-0.63(-0.88%)
Apr 27, 2017	72.11	72.68	70.62	71.22	445,770	-0.35(-0.49%)
Apr 26, 2017	68.13	72.55	66.69	71.57	579,104	+4.33(+6.44%)
Apr 25, 2017	67.33	67.67	65.27	67.24	152,534	+0.58(+0.87%)
Apr 24, 2017	66.51	67.25	66.24	66.66	138,191	+1.40(+2.14%)
Apr 21, 2017	65.34	65.54	64.67	65.27	77,094	-0.11(-0.17%)
Apr 20, 2017	64.44	65.45	64.15	65.37	113,047	+1.26(+1.96%)
Apr 19, 2017	64.13	64.93	63.78	64.12	115,988	+0.25(+0.39%)
Apr 18, 2017	63.20	64.12	62.58	63.87	165,144	+0.27(+0.42%)
Apr 17, 2017	62.75	63.67	62.38	63.60	76,845	+1.00(+1.59%)
Apr 13, 2017	63.36	63.67	62.48	62.60	120,484	-1.08(-1.70%)
Apr 12, 2017	64.38	64.48	63.61	63.68	139,098	-0.80(-1.23%)
Apr 11, 2017	63.85	64.61	63.31	64.48	94,358	+0.26(+0.40%)
Apr 10, 2017	64.25	64.78	63.75	64.22	132,777	+0.13(+0.21%)
Apr 07, 2017	63.49	64.11	63.09	64.08	159,760	+0.20(+0.31%)
Apr 06, 2017	63.19	64.33	62.75	63.88	150,783	+0.69(+1.09%)
Apr 05, 2017	65.16	65.31	62.91	63.20	261,216	-1.54(-2.38%)
Apr 04, 2017	64.88	65.20	63.87	64.74	155,151	-0.34(-0.53%)

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.