Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.83	28.83	28.11	28.83	119,546	+0.08(+0.26%)
Apr 28, 2005	28.83	29.05	28.49	28.76	175,996	-0.37(-1.28%)
Apr 27, 2005	28.68	29.21	28.68	29.13	71,945	+0.30(+1.05%)
Apr 26, 2005	28.70	28.92	28.70	28.83	27,451	-0.06(-0.19%)
Apr 25, 2005	28.30	29.18	28.30	28.88	75,080	+0.61(+2.17%)
Apr 22, 2005	28.75	28.82	28.16	28.27	58,661	-0.37(-1.28%)
Apr 21, 2005	27.99	28.79	27.99	28.63	83,258	+0.63(+2.26%)
Apr 20, 2005	27.83	28.52	27.83	28.00	206,467	+0.18(+0.64%)
Apr 19, 2005	27.77	27.88	27.65	27.82	50,803	+0.08(+0.30%)
Apr 18, 2005	27.79	27.92	27.49	27.74	35,374	+0.00(+0.00%)
Apr 15, 2005	27.83	27.88	27.57	27.74	48,452	-0.02(-0.07%)
Apr 14, 2005	28.23	28.24	27.72	27.76	34,384	-0.47(-1.66%)
Apr 13, 2005	27.83	28.30	27.83	28.23	56,219	+0.23(+0.81%)
Apr 12, 2005	27.73	28.27	27.61	28.00	26,237	+0.06(+0.20%)
Apr 11, 2005	27.80	28.09	27.80	27.94	28,011	+0.14(+0.52%)
Apr 08, 2005	28.32	28.42	27.75	27.80	23,297	-0.31(-1.10%)
Apr 07, 2005	28.23	28.29	28.11	28.11	31,174	-0.01(-0.02%)
Apr 06, 2005	28.32	28.33	28.08	28.12	45,375	-0.07(-0.24%)
Apr 05, 2005	28.08	28.26	28.01	28.19	54,680	+0.19(+0.69%)
Apr 04, 2005	27.92	28.04	27.70	27.99	39,292	+0.07(+0.25%)
Apr 01, 2005	28.25	28.39	27.75	27.92	24,512	-0.10(-0.37%)
Mar 31, 2005	28.05	28.25	28.03	28.03	73,101	+0.04(+0.15%)
Mar 30, 2005	27.43	28.10	27.43	27.99	95,118	+0.57(+2.09%)
Mar 29, 2005	27.46	27.65	27.26	27.41	605,523	-0.04(-0.15%)
Mar 28, 2005	27.35	27.71	27.23	27.46	143,747	+0.00(+0.00%)
Mar 24, 2005	27.50	27.65	27.46	27.46	118,220	-0.06(-0.20%)
Mar 23, 2005	27.56	27.73	27.32	27.51	117,143	-0.09(-0.32%)
Mar 22, 2005	27.90	28.02	27.54	27.60	49,123	-0.29(-1.04%)
Mar 21, 2005	27.87	28.01	27.84	27.89	101,656	-0.09(-0.32%)
Mar 18, 2005	28.04	28.17	27.84	27.98	127,961	-0.17(-0.59%)
Mar 17, 2005	28.14	28.39	28.11	28.14	153,241	-0.01(-0.02%)
Mar 16, 2005	28.90	28.90	28.04	28.15	174,164	-0.76(-2.64%)
Mar 15, 2005	29.13	29.13	28.60	28.92	107,388	-0.20(-0.69%)
Mar 14, 2005	28.67	29.27	28.67	29.12	79,382	+0.34(+1.20%)
Mar 11, 2005	29.03	29.03	28.75	28.77	22,948	-0.17(-0.59%)
Mar 10, 2005	28.78	29.30	28.76	28.94	169,698	+0.02(+0.07%)
Mar 09, 2005	29.32	29.52	28.76	28.92	88,744	-0.49(-1.66%)
Mar 08, 2005	29.27	29.49	28.65	29.41	99,006	+0.22(+0.76%)
Mar 07, 2005	28.83	29.26	28.76	29.19	76,507	+0.31(+1.07%)
Mar 04, 2005	28.70	29.11	28.68	28.88	255,810	+0.26(+0.91%)
Mar 03, 2005	28.60	28.73	28.46	28.62	69,116	+0.10(+0.34%)
Mar 02, 2005	28.26	28.68	28.05	28.52	124,494	+0.28(+1.00%)
Mar 01, 2005	27.90	28.35	27.84	28.24	114,805	+0.29(+1.04%)
Feb 28, 2005	27.56	27.97	27.54	27.95	101,294	+0.39(+1.42%)
Feb 25, 2005	27.17	27.56	27.17	27.56	81,668	+0.14(+0.53%)
Feb 24, 2005	27.43	27.52	27.28	27.41	140,068	-0.03(-0.10%)
Feb 23, 2005	27.70	27.70	27.42	27.44	122,920	-0.14(-0.52%)
Feb 22, 2005	28.45	28.45	27.47	27.59	127,180	-0.81(-2.84%)
Feb 18, 2005	28.45	28.48	28.25	28.39	55,206	-0.14(-0.51%)
Feb 17, 2005	28.56	28.60	28.45	28.54	64,215	-0.09(-0.31%)
Feb 16, 2005	29.12	29.12	28.50	28.63	73,675	-0.27(-0.93%)
Feb 15, 2005	28.45	28.98	28.45	28.90	143,387	+0.34(+1.18%)
Feb 14, 2005	28.50	28.60	28.42	28.56	104,448	-0.03(-0.10%)
Feb 11, 2005	28.54	28.71	28.53	28.59	28,368	-0.01(-0.02%)
Feb 10, 2005	28.59	28.67	28.52	28.59	64,440	-0.06(-0.19%)
Feb 09, 2005	28.61	28.78	28.42	28.65	317,965	+0.28(+0.97%)
Feb 08, 2005	29.41	29.41	28.18	28.37	276,941	-0.94(-3.22%)
Feb 07, 2005	29.28	29.41	29.16	29.32	59,855	-0.14(-0.47%)
Feb 04, 2005	29.37	29.45	29.16	29.45	31,493	+0.10(+0.35%)
Feb 03, 2005	29.44	29.45	29.23	29.35	67,327	-0.29(-0.98%)
Feb 02, 2005	29.45	29.64	29.15	29.64	69,584	+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.