Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.00	29.00	28.27	29.00	118,848	+0.08(+0.26%)
Apr 28, 2005	29.00	29.22	28.66	28.93	174,969	-0.37(-1.28%)
Apr 27, 2005	28.85	29.38	28.85	29.30	71,525	+0.30(+1.05%)
Apr 26, 2005	28.86	29.09	28.86	29.00	27,291	-0.06(-0.19%)
Apr 25, 2005	28.46	29.36	28.46	29.05	74,642	+0.62(+2.17%)
Apr 22, 2005	28.92	28.99	28.32	28.43	58,319	-0.37(-1.28%)
Apr 21, 2005	28.16	28.96	28.16	28.80	82,772	+0.64(+2.26%)
Apr 20, 2005	28.00	28.68	28.00	28.16	205,263	+0.18(+0.64%)
Apr 19, 2005	27.94	28.04	27.81	27.98	50,507	+0.08(+0.30%)
Apr 18, 2005	27.96	28.09	27.65	27.90	35,168	+0.00(+0.00%)
Apr 15, 2005	28.00	28.05	27.73	27.90	48,169	-0.02(-0.07%)
Apr 14, 2005	28.40	28.41	27.88	27.92	34,184	-0.47(-1.66%)
Apr 13, 2005	28.00	28.47	28.00	28.39	55,891	+0.23(+0.81%)
Apr 12, 2005	27.89	28.43	27.77	28.16	26,084	+0.06(+0.20%)
Apr 11, 2005	27.96	28.25	27.96	28.11	27,848	+0.15(+0.52%)
Apr 08, 2005	28.48	28.59	27.91	27.96	23,161	-0.31(-1.10%)
Apr 07, 2005	28.39	28.45	28.27	28.27	30,992	-0.01(-0.02%)
Apr 06, 2005	28.48	28.50	28.25	28.28	45,110	-0.07(-0.24%)
Apr 05, 2005	28.24	28.43	28.18	28.35	54,361	+0.19(+0.69%)
Apr 04, 2005	28.09	28.21	27.86	28.16	39,063	+0.07(+0.25%)
Apr 01, 2005	28.41	28.55	27.91	28.09	24,369	-0.10(-0.37%)
Mar 31, 2005	28.21	28.41	28.19	28.19	72,674	+0.04(+0.15%)
Mar 30, 2005	27.60	28.27	27.60	28.15	94,563	+0.58(+2.09%)
Mar 29, 2005	27.62	27.81	27.42	27.57	601,989	-0.04(-0.15%)
Mar 28, 2005	27.51	27.87	27.39	27.62	142,908	+0.00(+0.00%)
Mar 24, 2005	27.66	27.81	27.62	27.62	117,531	-0.06(-0.20%)
Mar 23, 2005	27.72	27.89	27.48	27.67	116,460	-0.09(-0.32%)
Mar 22, 2005	28.07	28.18	27.71	27.76	48,836	-0.29(-1.04%)
Mar 21, 2005	28.03	28.17	28.00	28.05	101,063	-0.09(-0.32%)
Mar 18, 2005	28.21	28.34	28.00	28.14	127,214	-0.17(-0.59%)
Mar 17, 2005	28.31	28.55	28.27	28.31	152,347	-0.01(-0.02%)
Mar 16, 2005	29.06	29.07	28.21	28.32	173,147	-0.77(-2.64%)
Mar 15, 2005	29.30	29.30	28.77	29.09	106,762	-0.20(-0.69%)
Mar 14, 2005	28.84	29.45	28.84	29.29	78,919	+0.35(+1.20%)
Mar 11, 2005	29.20	29.20	28.92	28.94	22,815	-0.17(-0.60%)
Mar 10, 2005	28.95	29.47	28.93	29.11	168,707	+0.02(+0.07%)
Mar 09, 2005	29.49	29.69	28.93	29.09	88,226	-0.49(-1.66%)
Mar 08, 2005	29.44	29.66	28.82	29.58	98,428	+0.22(+0.76%)
Mar 07, 2005	29.00	29.43	28.93	29.36	76,061	+0.31(+1.07%)
Mar 04, 2005	28.86	29.28	28.85	29.05	254,317	+0.26(+0.91%)
Mar 03, 2005	28.77	28.90	28.63	28.79	68,713	+0.10(+0.34%)
Mar 02, 2005	28.43	28.85	28.21	28.69	123,767	+0.28(+1.00%)
Mar 01, 2005	28.07	28.52	28.00	28.41	114,135	+0.29(+1.04%)
Feb 28, 2005	27.72	28.14	27.70	28.12	100,702	+0.40(+1.43%)
Feb 25, 2005	27.33	27.72	27.33	27.72	81,192	+0.15(+0.53%)
Feb 24, 2005	27.59	27.68	27.44	27.57	139,250	-0.03(-0.10%)
Feb 23, 2005	27.86	27.86	27.58	27.60	122,203	-0.15(-0.52%)
Feb 22, 2005	28.61	28.61	27.63	27.75	126,438	-0.81(-2.84%)
Feb 18, 2005	28.62	28.65	28.41	28.56	54,883	-0.15(-0.51%)
Feb 17, 2005	28.73	28.77	28.62	28.70	63,840	-0.09(-0.31%)
Feb 16, 2005	29.29	29.29	28.66	28.79	73,245	-0.27(-0.93%)
Feb 15, 2005	28.62	29.15	28.62	29.06	142,550	+0.34(+1.18%)
Feb 14, 2005	28.67	28.77	28.59	28.73	103,838	-0.03(-0.10%)
Feb 11, 2005	28.70	28.88	28.70	28.75	28,203	-0.01(-0.02%)
Feb 10, 2005	28.76	28.84	28.69	28.76	64,064	-0.06(-0.19%)
Feb 09, 2005	28.78	28.95	28.59	28.82	316,110	+0.28(+0.97%)
Feb 08, 2005	29.58	29.58	28.34	28.54	275,325	-0.95(-3.22%)
Feb 07, 2005	29.45	29.58	29.34	29.49	59,505	-0.14(-0.47%)
Feb 04, 2005	29.54	29.63	29.34	29.63	31,309	+0.10(+0.35%)
Feb 03, 2005	29.61	29.63	29.40	29.52	66,934	-0.29(-0.98%)
Feb 02, 2005	29.62	29.81	29.32	29.81	69,178	+0.24(+0.82%)

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.