Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.21	43.09	42.21	42.68	329,276	-0.06(-0.15%)
Jan 29, 2015	43.15	43.41	42.09	42.74	397,157	-0.45(-1.04%)
Jan 28, 2015	43.50	44.58	42.21	43.19	938,461	-0.84(-1.92%)
Jan 27, 2015	44.17	44.39	43.82	44.03	348,246	-0.65(-1.46%)
Jan 26, 2015	44.18	44.77	43.57	44.69	305,239	+0.50(+1.14%)
Jan 23, 2015	44.84	45.12	44.14	44.18	274,098	-0.81(-1.81%)
Jan 22, 2015	44.23	45.12	43.72	44.99	394,119	+1.17(+2.66%)
Jan 21, 2015	43.12	44.09	42.85	43.83	542,078	+0.80(+1.85%)
Jan 20, 2015	43.45	43.65	42.84	43.03	380,736	-0.35(-0.80%)
Jan 16, 2015	42.41	43.42	42.28	43.38	501,146	+0.99(+2.33%)
Jan 15, 2015	42.77	42.82	42.06	42.39	329,145	-0.36(-0.85%)
Jan 14, 2015	42.46	42.79	41.81	42.75	762,987	-0.23(-0.53%)
Jan 13, 2015	43.81	44.50	42.87	42.98	393,198	-0.56(-1.29%)
Jan 12, 2015	43.68	43.68	43.20	43.54	314,098	-0.25(-0.58%)
Jan 09, 2015	45.05	45.05	43.70	43.80	432,303	-1.29(-2.85%)
Jan 08, 2015	45.26	45.54	44.56	45.08	261,249	+0.35(+0.78%)
Jan 07, 2015	44.38	45.11	44.02	44.73	699,750	+0.63(+1.43%)
Jan 06, 2015	45.44	45.44	44.09	44.10	841,073	-1.19(-2.63%)
Jan 05, 2015	46.91	46.91	45.25	45.29	408,452	-2.03(-4.30%)
Jan 02, 2015	47.68	47.68	46.37	47.33	264,022	-0.02(-0.05%)
Dec 31, 2014	47.89	47.35	47.35	47.35	188,417	-0.54(-1.14%)
Dec 30, 2014	47.83	48.04	47.45	47.90	89,657	+0.05(+0.10%)
Dec 29, 2014	47.75	48.37	47.71	47.85	223,389	-0.09(-0.18%)
Dec 26, 2014	48.23	48.25	47.89	47.94	96,365	-0.10(-0.21%)
Dec 24, 2014	48.41	48.04	48.04	48.04	136,558	-0.10(-0.21%)
Dec 23, 2014	48.20	48.49	48.09	48.14	289,357	+0.25(+0.53%)
Dec 22, 2014	47.63	48.15	47.36	47.89	335,335	+0.49(+1.03%)
Dec 19, 2014	47.41	47.57	46.70	47.40	1,018,834	+0.24(+0.50%)
Dec 18, 2014	46.94	47.72	46.88	47.16	499,005	+0.88(+1.89%)
Dec 17, 2014	46.20	46.54	45.70	46.29	556,598	+0.35(+0.76%)
Dec 16, 2014	45.05	46.26	44.85	45.94	773,491	+0.27(+0.59%)
Dec 15, 2014	46.77	46.79	45.52	45.67	551,819	-0.60(-1.30%)
Dec 12, 2014	47.34	47.66	46.25	46.27	388,621	-1.38(-2.90%)
Dec 11, 2014	47.60	48.08	47.38	47.65	276,754	+0.13(+0.27%)
Dec 10, 2014	48.89	49.19	47.46	47.53	312,432	-1.37(-2.81%)
Dec 09, 2014	48.57	49.38	47.77	48.90	596,994	-0.32(-0.64%)
Dec 08, 2014	49.76	50.22	48.92	49.21	452,676	-0.74(-1.48%)
Dec 05, 2014	49.62	50.27	49.47	49.95	395,115	+0.60(+1.21%)
Dec 04, 2014	50.36	51.26	49.24	49.36	350,201	-0.09(-0.18%)
Dec 03, 2014	48.50	49.54	48.50	49.44	388,655	+1.01(+2.08%)
Dec 02, 2014	48.31	49.00	48.04	48.43	696,862	+0.51(+1.07%)
Dec 01, 2014	50.60	50.60	47.64	47.92	1,205,376	-2.91(-5.73%)
Nov 28, 2014	53.27	53.40	50.70	50.83	196,992	-2.21(-4.16%)
Nov 26, 2014	52.94	53.04	53.04	53.04	93,067	+0.06(+0.12%)
Nov 25, 2014	53.17	53.17	52.42	52.98	280,008	-0.05(-0.09%)
Nov 24, 2014	52.54	53.08	52.40	53.02	138,102	+0.47(+0.90%)
Nov 21, 2014	53.31	53.31	52.27	52.55	217,121	-0.34(-0.64%)
Nov 20, 2014	52.60	52.94	52.12	52.89	530,825	+0.18(+0.34%)
Nov 19, 2014	52.70	52.75	52.11	52.71	237,810	-0.13(-0.25%)
Nov 18, 2014	53.06	53.09	52.64	52.84	152,478	-0.10(-0.19%)
Nov 17, 2014	53.48	53.49	52.86	52.94	102,736	-0.57(-1.06%)
Nov 14, 2014	53.44	54.03	53.31	53.51	169,125	-0.08(-0.15%)
Nov 13, 2014	53.90	53.96	53.29	53.59	187,407	-0.27(-0.50%)
Nov 12, 2014	53.21	54.06	53.21	53.86	124,541	+0.39(+0.72%)
Nov 11, 2014	53.90	54.16	53.26	53.47	77,910	-0.33(-0.61%)
Nov 10, 2014	53.72	53.97	53.46	53.80	64,215	+0.28(+0.53%)
Nov 07, 2014	53.15	53.62	52.81	53.52	197,560	+0.41(+0.77%)
Nov 06, 2014	53.24	53.44	52.95	53.11	149,795	+0.04(+0.07%)
Nov 05, 2014	53.36	53.61	52.97	53.07	172,158	+0.08(+0.15%)
Nov 04, 2014	53.53	53.53	52.78	52.99	219,675	-0.60(-1.11%)

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.