Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.08	27.10	25.72	26.10	411,704	-0.71(-2.66%)
Apr 29, 2009	26.67	27.14	26.06	26.81	784,012	+1.03(+4.01%)
Apr 28, 2009	25.55	26.06	25.18	25.78	386,051	+0.18(+0.70%)
Apr 27, 2009	26.74	27.13	25.50	25.60	375,159	-1.88(-6.83%)
Apr 24, 2009	26.13	27.91	25.70	27.48	337,065	+1.61(+6.21%)
Apr 23, 2009	25.79	26.30	24.90	25.87	286,832	+0.08(+0.32%)
Apr 22, 2009	26.08	27.29	25.57	25.79	420,080	-0.80(-3.00%)
Apr 21, 2009	24.28	26.69	23.35	26.58	733,484	+1.62(+6.50%)
Apr 20, 2009	25.98	26.59	24.95	24.96	485,526	-2.20(-8.09%)
Apr 17, 2009	26.52	27.51	25.95	27.16	412,476	+0.74(+2.81%)
Apr 16, 2009	26.63	26.74	25.75	26.42	412,342	+0.41(+1.57%)
Apr 15, 2009	26.12	26.20	25.07	26.01	605,262	-0.33(-1.26%)
Apr 14, 2009	27.22	27.72	26.34	26.34	789,713	-1.49(-5.35%)
Apr 13, 2009	26.31	27.91	25.93	27.83	406,885	+1.24(+4.67%)
Apr 09, 2009	25.01	26.59	24.50	26.59	458,254	+2.70(+11.28%)
Apr 08, 2009	24.28	24.59	23.45	23.89	587,092	-0.34(-1.40%)
Apr 07, 2009	24.39	24.59	24.18	24.23	318,528	-0.73(-2.94%)
Apr 06, 2009	24.87	25.37	24.41	24.97	350,545	-0.68(-2.65%)
Apr 03, 2009	24.99	25.68	24.54	25.65	282,591	+0.49(+1.96%)
Apr 02, 2009	24.82	25.51	24.44	25.16	416,622	+0.74(+3.04%)
Apr 01, 2009	23.33	24.76	22.97	24.41	280,696	+0.51(+2.12%)
Mar 31, 2009	23.17	24.23	23.17	23.91	234,831	+1.04(+4.55%)
Mar 30, 2009	23.20	23.48	22.86	22.87	522,823	-1.27(-5.25%)
Mar 26, 2009	23.74	24.18	23.40	24.14	356,961	+0.58(+2.47%)
Mar 25, 2009	23.17	24.32	22.38	23.56	316,068	+0.17(+0.71%)
Mar 24, 2009	24.16	24.93	23.35	23.39	588,453	-1.23(-5.01%)
Mar 23, 2009	22.87	24.62	21.81	24.62	571,867	+3.29(+15.43%)
Mar 20, 2009	21.38	21.92	21.16	21.33	483,787	-0.09(-0.42%)
Mar 19, 2009	21.57	22.52	21.41	21.42	655,286	-0.51(-2.31%)
Mar 18, 2009	19.85	22.01	19.69	21.93	735,449	+2.08(+10.47%)
Mar 17, 2009	18.79	19.89	18.79	19.85	614,419	+1.00(+5.29%)
Mar 16, 2009	19.14	19.77	18.71	18.85	707,707	+0.44(+2.41%)
Mar 13, 2009	19.70	20.08	18.23	18.41	608,441	-1.24(-6.31%)
Mar 12, 2009	18.05	19.65	17.50	19.65	295,123	+1.50(+8.29%)
Mar 11, 2009	18.02	18.53	17.75	18.14	414,756	+0.11(+0.62%)
Mar 10, 2009	16.09	18.03	16.05	18.03	504,611	+2.11(+13.23%)
Mar 09, 2009	15.72	16.48	15.65	15.93	501,252	-0.23(-1.42%)
Mar 06, 2009	16.73	16.84	15.61	16.15	415,510	-0.46(-2.79%)
Mar 05, 2009	17.26	17.68	16.62	16.62	507,539	-1.05(-5.96%)
Mar 04, 2009	18.70	18.88	17.55	17.67	558,843	-2.09(-10.56%)
Mar 02, 2009	20.49	20.58	19.75	19.76	280,396	-1.10(-5.28%)
Feb 27, 2009	21.26	21.26	20.51	20.86	283,637	-0.43(-2.02%)
Feb 26, 2009	21.07	21.84	20.77	21.29	487,288	+0.26(+1.22%)
Feb 25, 2009	21.59	21.59	20.02	21.03	383,624	+0.02(+0.10%)
Feb 24, 2009	20.55	21.01	20.10	21.01	419,585	+0.78(+3.87%)
Feb 23, 2009	21.12	21.53	20.21	20.23	249,587	-0.89(-4.20%)
Feb 20, 2009	21.29	21.65	20.52	21.12	303,927	-0.43(-1.99%)
Feb 19, 2009	22.59	22.96	21.46	21.55	176,094	-0.98(-4.34%)
Feb 18, 2009	22.87	23.18	22.13	22.52	378,374	-0.37(-1.63%)
Feb 17, 2009	23.57	23.82	22.77	22.90	187,733	-1.23(-5.11%)
Feb 13, 2009	25.04	25.29	24.03	24.13	163,276	-1.02(-4.05%)
Feb 12, 2009	24.17	25.37	24.14	25.15	170,702	-0.15(-0.58%)
Feb 11, 2009	24.67	25.70	24.21	25.29	215,565	+0.69(+2.79%)
Feb 10, 2009	26.65	26.65	24.58	24.61	167,505	-2.02(-7.60%)
Feb 09, 2009	26.66	27.37	26.11	26.63	240,334	-0.03(-0.10%)
Feb 06, 2009	24.96	26.66	24.72	26.66	230,968	+1.70(+6.83%)
Feb 05, 2009	24.19	25.20	23.90	24.96	146,122	+0.72(+2.97%)
Feb 04, 2009	24.02	25.08	24.02	24.23	223,085	+0.36(+1.51%)
Feb 03, 2009	23.92	24.58	23.42	23.87	339,601	-1.40(-5.54%)

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.