Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	88.68	88.68	86.61	86.61	347,226	-1.57(-1.78%)
Apr 27, 2018	88.87	89.96	87.86	88.18	231,064	-0.14(-0.16%)
Apr 26, 2018	90.82	90.82	87.51	88.32	234,952	-2.13(-2.36%)
Apr 25, 2018	89.29	91.14	87.91	90.45	221,665	+1.39(+1.56%)
Apr 24, 2018	89.51	90.73	88.51	89.06	247,527	+0.09(+0.11%)
Apr 23, 2018	87.98	89.74	87.98	88.96	268,419	+1.15(+1.31%)
Apr 20, 2018	87.38	88.45	87.24	87.81	209,075	+0.63(+0.72%)
Apr 19, 2018	86.35	87.32	85.98	87.18	180,343	+0.96(+1.12%)
Apr 18, 2018	86.81	87.06	86.11	86.22	215,430	-0.66(-0.76%)
Apr 17, 2018	88.69	89.80	86.56	86.88	140,318	-1.38(-1.56%)
Apr 16, 2018	88.57	90.51	87.46	88.26	125,189	+0.25(+0.28%)
Apr 13, 2018	89.36	91.61	87.73	88.01	216,659	-0.76(-0.85%)
Apr 12, 2018	87.59	89.30	87.45	88.76	173,012	+1.77(+2.04%)
Apr 11, 2018	86.32	87.75	86.24	86.99	216,688	-0.04(-0.05%)
Apr 10, 2018	86.05	87.36	84.73	87.03	281,470	+2.38(+2.81%)
Apr 09, 2018	85.64	86.60	84.54	84.65	117,483	-0.28(-0.33%)
Apr 06, 2018	85.79	86.10	84.38	84.94	271,488	-1.49(-1.72%)
Apr 05, 2018	86.25	86.66	85.34	86.42	114,043	+0.48(+0.56%)
Apr 04, 2018	83.31	86.14	83.31	85.94	167,202	+1.13(+1.33%)
Apr 03, 2018	83.93	84.88	83.35	84.81	173,575	+1.42(+1.70%)
Apr 02, 2018	85.00	85.24	82.33	83.40	172,495	-1.76(-2.07%)
Mar 29, 2018		85.16	85.16	85.16	0	+0.75(+0.89%)
Mar 28, 2018	84.01	85.46	83.10	84.41	214,333	+0.39(+0.46%)
Mar 27, 2018	86.03	86.20	83.71	84.02	181,484	-1.78(-2.08%)
Mar 26, 2018	83.60	85.86	82.69	85.80	246,268	+3.49(+4.24%)
Mar 23, 2018	85.03	85.18	81.97	82.31	177,141	-2.61(-3.07%)
Mar 22, 2018	86.02	86.52	84.63	84.92	169,871	-1.96(-2.26%)
Mar 21, 2018	86.37	87.77	85.77	86.88	128,796	+0.65(+0.76%)
Mar 20, 2018	86.75	87.45	86.03	86.23	78,365	-0.35(-0.41%)
Mar 19, 2018	86.86	92.05	85.52	86.58	156,978	-0.16(-0.19%)
Mar 16, 2018	86.00	87.11	85.66	86.74	542,929	+0.83(+0.96%)
Mar 15, 2018	86.17	86.40	85.18	85.92	131,362	+0.01(+0.01%)
Mar 14, 2018	86.59	86.66	85.74	85.91	211,811	-0.54(-0.63%)
Mar 13, 2018	87.01	87.68	86.12	86.45	158,703	-0.36(-0.42%)
Mar 12, 2018		87.44	85.80	86.81	271,621	+0.88(+1.02%)
Mar 09, 2018	85.08	86.22	84.65	85.93	94,370	+1.44(+1.70%)
Mar 08, 2018	85.11	85.11	83.60	84.50	179,628	-0.46(-0.54%)
Mar 07, 2018		85.60		84.95	196,449	+0.83(+0.98%)
Mar 06, 2018	83.18	84.30	82.35	84.13	110,726	+1.43(+1.73%)
Mar 05, 2018	82.04	83.89	81.39	82.70	161,540	+0.29(+0.35%)
Mar 02, 2018	81.06	82.75	79.90	82.41	121,782	+0.82(+1.00%)
Mar 01, 2018	81.25	82.64	80.58	81.59	143,439	+0.34(+0.41%)
Feb 28, 2018	82.35	83.22	81.18	81.25	110,201	-0.82(-1.00%)
Feb 27, 2018	83.34	84.26	81.99	82.07	188,673	-1.23(-1.48%)
Feb 26, 2018	83.10	83.63	82.04	83.30	80,985	+0.54(+0.65%)
Feb 23, 2018	81.94	82.79	81.73	82.76	61,299	+1.13(+1.38%)
Feb 22, 2018	83.38	83.50	81.53	81.63	100,183	-1.48(-1.78%)
Feb 21, 2018	82.03	83.94	82.03	83.11	102,685	+1.08(+1.32%)
Feb 20, 2018		83.17	81.81	82.03	103,658	-0.86(-1.04%)
Feb 16, 2018		82.89	82.89	82.89	0	+0.80(+0.97%)
Feb 15, 2018	82.62	82.90	81.63	82.09	124,506	+0.14(+0.17%)
Feb 14, 2018	79.72	82.25	78.82	81.95	320,741	+1.61(+2.00%)
Feb 13, 2018	80.30	81.74	80.01	80.34	162,057	-0.38(-0.47%)
Feb 12, 2018	80.01	81.66	79.54	80.72	136,197	+1.11(+1.39%)
Feb 09, 2018	78.97	80.10	77.27	79.61	203,296	+1.64(+2.11%)
Feb 08, 2018	80.48	80.58	77.97	77.97	132,951	-2.25(-2.81%)
Feb 07, 2018	79.95	80.78	79.95	80.22	102,345	+0.13(+0.16%)
Feb 06, 2018	77.55	80.20	77.51	80.09	318,781	-0.24(-0.30%)
Feb 05, 2018	81.43	81.98	79.16	80.33	111,396	-1.95(-2.37%)
Feb 02, 2018	83.20	84.31	82.20	82.28	142,146	-1.28(-1.54%)

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.