Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	54.15	54.89	53.65	54.05	341,477	-0.26(-0.47%)
Oct 29, 2015	52.97	55.09	51.93	54.31	337,492	+0.84(+1.56%)
Oct 28, 2015	51.61	53.79	51.61	53.47	610,077	+2.66(+5.24%)
Oct 27, 2015	50.84	51.28	50.00	50.81	240,990	-0.57(-1.11%)
Oct 26, 2015	51.59	51.76	50.82	51.38	164,829	-0.39(-0.76%)
Oct 23, 2015	51.04	51.84	50.74	51.77	172,413	+0.98(+1.93%)
Oct 22, 2015	50.31	51.48	50.17	50.79	214,213	+0.64(+1.27%)
Oct 21, 2015	51.23	51.30	50.05	50.15	258,779	-1.04(-2.03%)
Oct 20, 2015	50.53	51.42	50.53	51.19	207,410	+0.38(+0.74%)
Oct 19, 2015	50.28	51.15	50.28	50.81	117,419	+0.04(+0.08%)
Oct 16, 2015	50.95	51.04	49.99	50.77	225,595	-0.28(-0.55%)
Oct 15, 2015	50.69	51.13	49.70	51.05	301,447	+0.52(+1.03%)
Oct 14, 2015	52.08	52.08	50.40	50.53	299,452	-1.76(-3.37%)
Oct 13, 2015	52.66	52.81	52.11	52.29	231,810	-0.33(-0.63%)
Oct 12, 2015	52.10	52.89	52.06	52.62	109,253	+0.27(+0.51%)
Oct 09, 2015	53.28	53.38	52.14	52.36	131,160	-0.93(-1.74%)
Oct 08, 2015	52.86	53.58	52.36	53.28	183,169	+0.13(+0.24%)
Oct 07, 2015	52.51	53.18	52.08	53.15	197,646	+1.07(+2.05%)
Oct 06, 2015	51.28	52.44	50.88	52.08	453,381	+0.67(+1.30%)
Oct 05, 2015	50.83	52.46	50.83	51.42	216,361	+0.90(+1.78%)
Oct 02, 2015	50.12	50.60	48.75	50.52	269,703	-0.51(-1.01%)
Oct 01, 2015	52.11	52.14	50.71	51.03	393,557	-1.03(-1.98%)
Sep 30, 2015	51.71	52.19	51.55	52.06	285,915	+0.87(+1.70%)
Sep 29, 2015	50.64	51.35	50.27	51.19	232,913	+0.76(+1.50%)
Sep 28, 2015	50.52	50.86	49.99	50.44	153,849	-0.45(-0.89%)
Sep 25, 2015	50.95	51.51	50.78	50.89	198,952	+0.42(+0.83%)
Sep 24, 2015	49.70	50.52	49.48	50.47	207,188	+0.26(+0.51%)
Sep 23, 2015	50.28	50.71	49.79	50.21	233,908	+0.10(+0.19%)
Sep 22, 2015	49.76	50.44	49.68	50.11	202,378	-0.45(-0.89%)
Sep 21, 2015	49.90	50.95	49.90	50.56	206,181	+0.89(+1.78%)
Sep 18, 2015	49.97	50.03	48.71	49.68	405,509	-1.21(-2.37%)
Sep 17, 2015	51.89	52.57	50.48	50.89	226,793	-1.04(-2.00%)
Sep 16, 2015	51.57	52.05	50.90	51.92	167,492	+0.43(+0.83%)
Sep 15, 2015	51.07	51.90	51.07	51.50	182,651	+0.47(+0.93%)
Sep 14, 2015	50.88	51.44	50.58	51.02	197,637	+0.10(+0.19%)
Sep 11, 2015	50.89	51.01	50.31	50.93	213,109	-0.41(-0.80%)
Sep 10, 2015	51.09	51.49	50.56	51.34	256,126	+0.30(+0.58%)
Sep 09, 2015	51.99	52.13	50.96	51.04	287,944	-0.36(-0.70%)
Sep 08, 2015	51.05	51.50	49.94	51.40	249,891	+1.26(+2.52%)
Sep 04, 2015	49.72	50.14	50.14	50.14	293,839	-0.20(-0.40%)
Sep 03, 2015	49.67	50.56	49.57	50.34	328,071	+0.73(+1.48%)
Sep 02, 2015	49.04	49.70	48.63	49.61	368,121	+0.89(+1.83%)
Sep 01, 2015	49.93	50.12	48.42	48.71	494,851	-2.20(-4.31%)
Aug 31, 2015	49.61	51.05	49.49	50.91	302,622	+0.72(+1.44%)
Aug 28, 2015	48.98	50.43	48.98	50.19	406,793	+0.76(+1.55%)
Aug 27, 2015	48.25	49.98	48.13	49.42	547,869	+1.82(+3.82%)
Aug 26, 2015	46.98	47.67	46.26	47.60	433,735	+1.67(+3.64%)
Aug 25, 2015	47.28	48.26	45.89	45.93	709,473	-1.52(-3.20%)
Aug 24, 2015	47.19	49.17	46.49	47.45	449,859	-2.28(-4.59%)
Aug 21, 2015	50.01	50.45	49.37	49.74	317,520	-0.85(-1.69%)
Aug 20, 2015	51.48	51.50	50.57	50.59	307,190	-1.56(-2.99%)
Aug 19, 2015	52.77	52.95	52.11	52.15	239,009	-0.93(-1.74%)
Aug 18, 2015	53.21	53.69	52.75	53.07	194,320	-0.17(-0.32%)
Aug 17, 2015	52.90	53.73	52.29	53.24	188,077	-0.11(-0.21%)
Aug 14, 2015	52.63	53.44	52.59	53.36	118,826	+0.65(+1.24%)
Aug 13, 2015	52.50	53.24	52.18	52.70	176,631	+0.20(+0.38%)
Aug 12, 2015	53.22	53.84	51.88	52.50	270,317	-0.95(-1.78%)
Aug 11, 2015	53.48	54.29	53.03	53.45	180,360	-0.72(-1.33%)
Aug 10, 2015	53.34	54.24	53.34	54.17	178,140	+1.12(+2.11%)
Aug 07, 2015	53.49	53.82	52.83	53.05	199,376	-0.46(-0.87%)
Aug 06, 2015	53.82	54.36	53.26	53.52	266,656	-0.33(-0.61%)
Aug 05, 2015	53.72	54.44	53.40	53.84	191,851	+0.45(+0.84%)
Aug 04, 2015	53.17	53.79	53.00	53.40	245,971	+0.22(+0.41%)

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.