Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	82.81	82.90	81.97	82.30	97,119	-0.14(-0.18%)
Jan 30, 2018	83.25	83.91	82.01	82.44	191,475	-1.28(-1.52%)
Jan 29, 2018	83.48	84.09	83.04	83.72	122,974	+0.25(+0.30%)
Jan 26, 2018	82.91	83.54	81.63	83.47	200,811	+0.60(+0.72%)
Jan 25, 2018	83.23	83.44	82.44	82.88	259,314	-0.48(-0.57%)
Jan 24, 2018	80.36	83.76	80.36	83.35	263,785	+0.51(+0.62%)
Jan 23, 2018	82.23	83.38	81.46	82.84	196,294	+0.54(+0.65%)
Jan 22, 2018	81.90	83.08	81.72	82.31	108,654	+0.00(+0.00%)
Jan 19, 2018	81.64	82.52	81.64	82.31	112,829	+0.85(+1.04%)
Jan 18, 2018	82.06	82.06	81.30	81.46	97,275	-0.60(-0.73%)
Jan 17, 2018	81.60	82.36	80.76	82.05	175,691	+0.83(+1.03%)
Jan 16, 2018	80.86	82.14	80.57	81.22	158,984	-0.28(-0.34%)
Jan 12, 2018		81.50	81.50	81.50	0	-0.42(-0.51%)
Jan 11, 2018	80.94	82.07	80.94	81.91	82,449	+1.30(+1.62%)
Jan 10, 2018		82.11		80.61	180,567	+0.93(+1.16%)
Jan 09, 2018	78.71	80.43	78.71	79.68	177,269	+1.18(+1.51%)
Jan 08, 2018	78.38	79.00	78.12	78.50	128,410	+0.12(+0.15%)
Jan 05, 2018	78.75	78.87	77.98	78.38	180,292	+0.06(+0.08%)
Jan 04, 2018	78.97	79.69	78.24	78.32	232,649	-0.20(-0.25%)
Jan 03, 2018	78.32	79.38	78.17	78.52	197,050	-0.09(-0.11%)
Jan 02, 2018	78.84	79.54	77.80	78.60	156,382	+0.03(+0.03%)
Dec 29, 2017		78.58	78.58	78.58	0	-1.00(-1.25%)
Dec 28, 2017	79.03	79.69	78.33	79.57	149,791	+1.01(+1.29%)
Dec 27, 2017	78.15	79.07	77.81	78.56	142,337	+0.25(+0.32%)
Dec 26, 2017	78.83	79.48	78.05	78.31	110,332	-0.77(-0.97%)
Dec 22, 2017	79.58	79.81	78.37	79.08	112,677	-0.43(-0.54%)
Dec 21, 2017	78.90	79.86	78.39	79.51	107,580	+0.82(+1.04%)
Dec 20, 2017	79.13	79.13	77.75	78.69	159,313	+0.07(+0.09%)
Dec 19, 2017	79.19	79.40	78.21	78.62	160,694	-0.43(-0.54%)
Dec 18, 2017	78.03	79.98	78.03	79.05	281,545	+1.69(+2.19%)
Dec 15, 2017	76.08	78.08	75.67	77.35	604,938	+1.91(+2.53%)
Dec 14, 2017	76.05	76.81	74.94	75.45	247,960	-0.47(-0.62%)
Dec 13, 2017	75.46	76.94	75.02	75.91	217,890	+0.70(+0.93%)
Dec 12, 2017	74.96	75.53	74.82	75.22	165,831	+0.36(+0.48%)
Dec 11, 2017	75.22	75.63	74.69	74.86	92,776	-0.34(-0.45%)
Dec 08, 2017	75.68	76.04	74.54	75.20	83,786	-0.03(-0.05%)
Dec 07, 2017	74.09	75.41	74.09	75.23	148,034	+0.87(+1.17%)
Dec 06, 2017	74.72	75.38	74.33	74.37	48,029	-0.67(-0.90%)
Dec 05, 2017		76.75	74.86	75.04	80,324	-1.71(-2.23%)
Dec 04, 2017	76.50	77.69	76.16	76.75	118,205	+1.38(+1.83%)
Dec 01, 2017	76.00	76.00	73.83	75.37	108,999	-0.38(-0.51%)
Nov 30, 2017	76.60	77.17	75.52	75.75	90,828	-0.75(-0.98%)
Nov 29, 2017	74.52	77.11	74.28	76.50	123,902	+2.32(+3.13%)
Nov 28, 2017	72.19	74.28	72.19	74.18	87,206	+2.19(+3.04%)
Nov 27, 2017	72.16	73.20	71.90	71.99	69,346	-0.10(-0.14%)
Nov 24, 2017	72.44	72.49	71.08	72.09	73,471	-0.14(-0.19%)
Nov 22, 2017	72.77	72.77	72.05	72.23	76,945	-0.43(-0.60%)
Nov 21, 2017	72.91	72.95	72.39	72.66	63,794	+0.12(+0.16%)
Nov 20, 2017	71.93	72.72	71.91	72.54	54,174	+0.60(+0.83%)
Nov 17, 2017	70.81	72.07	70.64	71.95	102,498	+1.06(+1.49%)
Nov 16, 2017	71.20	71.37	70.72	70.89	67,169	+0.03(+0.04%)
Nov 15, 2017	69.99	71.45	69.79	70.87	79,162	+0.30(+0.42%)
Nov 14, 2017	70.51	72.28	70.40	70.57	146,620	-0.36(-0.50%)
Nov 13, 2017	69.80	71.08	69.12	70.93	115,636	+0.67(+0.96%)
Nov 10, 2017	69.99	70.89	69.87	70.25	78,539	+0.21(+0.30%)
Nov 09, 2017	70.40	70.87	69.41	70.04	92,320	-0.94(-1.32%)
Nov 08, 2017	71.01	72.04	67.81	70.98	113,309	-0.28(-0.39%)
Nov 07, 2017	73.33	73.33	71.16	71.26	109,804	-2.06(-2.81%)
Nov 06, 2017	73.39	73.65	72.79	73.32	60,141	-0.18(-0.24%)
Nov 03, 2017	73.26	73.66	72.89	73.50	63,752	+0.23(+0.31%)
Nov 02, 2017	72.97	73.53	72.25	73.27	76,628	+0.48(+0.66%)

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.