Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	85.83	85.83	83.44	83.97	1,015,892	-1.85(-2.15%)
Sep 27, 2018	87.25	87.52	85.65	85.82	372,966	-1.44(-1.65%)
Sep 26, 2018	89.01	89.03	87.21	87.26	238,385	-1.65(-1.85%)
Sep 25, 2018	89.17	89.23	88.71	88.91	145,323	+0.00(+0.00%)
Sep 24, 2018	90.40	90.48	88.83	88.91	180,610	-1.50(-1.66%)
Sep 21, 2018	90.59	90.78	90.02	90.41	333,649	-0.03(-0.04%)
Sep 20, 2018	89.86	90.82	89.86	90.44	171,763	+0.79(+0.88%)
Sep 19, 2018	88.98	90.07	88.98	89.66	200,370	+0.74(+0.83%)
Sep 18, 2018	89.02	89.21	88.45	88.92	134,837	+0.19(+0.21%)
Sep 17, 2018	89.38	89.51	88.44	88.73	173,869	-0.45(-0.50%)
Sep 14, 2018	88.94	89.65	88.94	89.18	180,842	+0.22(+0.24%)
Sep 13, 2018	89.04	89.36	88.40	88.96	228,024	+0.44(+0.50%)
Sep 12, 2018	90.05	90.19	88.32	88.52	165,498	-1.61(-1.78%)
Sep 11, 2018	89.61	90.63	89.61	90.12	139,030	+0.24(+0.27%)
Sep 10, 2018	90.55	90.63	89.63	89.88	153,805	-0.38(-0.42%)
Sep 07, 2018	89.34	90.48	89.19	90.26	257,419	+0.82(+0.92%)
Sep 06, 2018	89.60	90.08	89.37	89.44	137,943	-0.03(-0.03%)
Sep 05, 2018	89.30	89.98	89.27	89.47	148,955	+0.25(+0.28%)
Sep 04, 2018	88.47	89.40	88.10	89.22	142,450	+0.70(+0.79%)
Aug 31, 2018		88.52	88.52	88.52	0	+0.42(+0.48%)
Aug 30, 2018	87.94	88.47	87.67	88.10	96,058	-0.16(-0.19%)
Aug 29, 2018	87.91	88.33	87.48	88.26	208,186	+0.35(+0.39%)
Aug 28, 2018	88.17	88.44	87.08	87.92	321,424	-0.09(-0.11%)
Aug 27, 2018	88.08	88.30	87.60	88.01	199,179	+0.37(+0.42%)
Aug 24, 2018	88.06	88.46	87.47	87.64	90,131	-0.13(-0.15%)
Aug 23, 2018	87.61	88.07	86.93	87.77	354,802	+0.16(+0.18%)
Aug 22, 2018	87.35	87.69	86.95	87.61	304,548	+0.22(+0.26%)
Aug 21, 2018	86.37	87.85	86.21	87.39	91,904	+1.24(+1.44%)
Aug 20, 2018	86.14	86.71	85.68	86.15	98,615	+0.02(+0.02%)
Aug 17, 2018	85.62	86.18	85.48	86.13	109,942	+0.30(+0.35%)
Aug 16, 2018	84.96	86.26	84.96	85.83	153,599	+1.23(+1.45%)
Aug 15, 2018	85.96	86.19	84.49	84.60	178,299	-0.50(-0.59%)
Aug 14, 2018	84.38	85.45	84.32	85.10	134,713	+0.91(+1.08%)
Aug 13, 2018	84.92	85.43	84.11	84.19	146,838	-0.81(-0.95%)
Aug 10, 2018	84.73	85.44	84.17	85.01	142,032	+0.02(+0.02%)
Aug 09, 2018	85.30	85.87	84.37	84.99	121,996	-0.40(-0.47%)
Aug 08, 2018	84.94	85.67	84.45	85.39	129,079	+0.55(+0.65%)
Aug 07, 2018	84.70	85.92	84.67	84.84	145,841	+0.42(+0.50%)
Aug 06, 2018	83.93	84.72	83.55	84.42	153,289	+0.32(+0.38%)
Aug 03, 2018	84.90	85.37	83.86	84.10	122,144	-0.85(-1.00%)
Aug 02, 2018	84.27	85.46	82.87	84.95	137,979	+0.37(+0.44%)
Aug 01, 2018	83.93	84.79	83.78	84.59	162,885	+1.00(+1.19%)
Jul 31, 2018	84.65	84.65	83.08	83.59	190,066	-0.97(-1.15%)
Jul 30, 2018	85.11	85.62	84.53	84.56	357,136	-0.55(-0.65%)
Jul 27, 2018	85.09	86.23	84.53	85.11	295,754	+0.16(+0.19%)
Jul 26, 2018	85.30	86.27	83.54	84.95	287,802	-0.10(-0.12%)
Jul 25, 2018		85.79	83.31	85.05	470,477	+0.53(+0.63%)
Jul 24, 2018	85.31	85.47	84.20	84.52	231,170	-0.86(-1.01%)
Jul 23, 2018	84.16	85.68	84.16	85.38	225,532	+1.08(+1.28%)
Jul 20, 2018	83.61	84.62	83.25	84.29	120,455	+0.80(+0.96%)
Jul 19, 2018	83.15	83.91	82.53	83.49	185,347	+0.07(+0.08%)
Jul 18, 2018	82.57	83.58	82.46	83.43	163,446	+0.97(+1.18%)
Jul 17, 2018	82.10	83.11	82.04	82.46	217,959	+0.02(+0.02%)
Jul 16, 2018	82.33	83.03	81.95	82.44	238,458	+0.40(+0.48%)
Jul 13, 2018	81.75	83.20	81.16	82.04	389,725	+0.22(+0.27%)
Jul 12, 2018	82.99	82.99	80.90	81.82	304,630	-0.82(-0.99%)
Jul 11, 2018	82.40	83.30	82.17	82.64	211,599	-0.05(-0.06%)
Jul 10, 2018	84.02	84.55	81.89	82.69	216,089	-1.00(-1.20%)
Jul 09, 2018	82.58	83.89	82.58	83.69	259,348	+1.51(+1.84%)
Jul 06, 2018	81.65	82.41	81.19	82.18	218,781	+0.57(+0.69%)
Jul 05, 2018	81.27	81.63	80.57	81.61	299,003	+1.06(+1.31%)
Jul 03, 2018		80.56	80.56	80.56	0	-0.43(-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.