Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	48.47	49.58	48.22	49.14	451,151	+0.36(+0.74%)
Apr 28, 2016	47.92	50.11	47.66	48.78	393,268	-0.94(-1.89%)
Apr 27, 2016	47.93	50.94	47.19	49.72	512,398	-0.71(-1.41%)
Apr 26, 2016	49.58	50.75	49.00	50.43	438,077	+1.09(+2.22%)
Apr 25, 2016	50.20	50.20	49.09	49.34	253,935	-0.87(-1.74%)
Apr 22, 2016	49.11	50.28	48.62	50.21	366,138	+0.92(+1.87%)
Apr 21, 2016	49.51	49.80	49.10	49.29	377,645	-0.13(-0.26%)
Apr 20, 2016	48.38	49.53	47.70	49.42	526,101	+1.09(+2.26%)
Apr 19, 2016	46.87	48.42	46.33	48.33	410,709	+1.55(+3.32%)
Apr 18, 2016	45.70	46.99	45.09	46.77	278,462	+0.59(+1.27%)
Apr 15, 2016	46.73	47.32	46.04	46.19	258,625	-0.48(-1.03%)
Apr 14, 2016	46.11	47.26	45.87	46.67	295,720	+0.19(+0.40%)
Apr 13, 2016	44.38	46.50	44.25	46.48	523,321	+2.65(+6.04%)
Apr 12, 2016	42.81	44.17	42.33	43.84	712,402	+1.24(+2.91%)
Apr 11, 2016	42.81	43.61	42.35	42.59	275,985	+0.07(+0.17%)
Apr 08, 2016	42.81	43.68	42.31	42.52	526,958	+0.24(+0.58%)
Apr 07, 2016	43.08	43.37	41.95	42.28	509,830	-1.27(-2.91%)
Apr 06, 2016	42.94	43.60	42.59	43.54	676,394	+0.69(+1.60%)
Apr 05, 2016	43.01	43.48	42.36	42.86	535,888	-0.85(-1.94%)
Apr 04, 2016	43.60	44.24	43.10	43.70	441,449	+0.20(+0.47%)
Apr 01, 2016	44.10	44.30	42.58	43.50	576,025	-1.10(-2.47%)
Mar 31, 2016	45.58	47.20	44.59	44.60	506,989	-1.05(-2.29%)
Mar 30, 2016	45.90	46.64	45.57	45.65	283,858	+0.12(+0.27%)
Mar 29, 2016	45.73	45.73	43.79	45.53	511,273	-0.89(-1.92%)
Mar 28, 2016	46.63	46.91	46.02	46.42	250,620	+0.06(+0.12%)
Mar 24, 2016	45.68	46.36	46.36	46.36	339,823	+0.07(+0.16%)
Mar 23, 2016	47.48	47.71	46.26	46.28	616,666	-1.12(-2.36%)
Mar 22, 2016	47.48	47.58	46.36	47.40	420,686	-0.42(-0.87%)
Mar 21, 2016	47.94	48.33	47.12	47.82	280,714	-0.02(-0.05%)
Mar 18, 2016	48.33	49.13	47.54	47.84	1,660,713	+0.02(+0.03%)
Mar 17, 2016	45.88	48.08	45.44	47.83	550,645	+2.08(+4.55%)
Mar 16, 2016	45.80	46.46	44.92	45.75	480,649	-0.13(-0.28%)
Mar 15, 2016	46.33	46.82	45.83	45.88	424,514	-1.24(-2.63%)
Mar 14, 2016	46.82	47.44	46.20	47.12	425,416	+0.29(+0.61%)
Mar 11, 2016	45.73	47.10	45.07	46.83	491,371	+1.74(+3.86%)
Mar 10, 2016	44.24	45.33	43.36	45.09	597,311	+1.08(+2.45%)
Mar 09, 2016	45.15	45.70	43.78	44.01	523,121	-0.77(-1.71%)
Mar 08, 2016	46.44	46.71	44.66	44.78	672,472	-1.95(-4.18%)
Mar 07, 2016	46.55	47.35	46.21	46.73	554,590	+0.16(+0.33%)
Mar 04, 2016	45.02	47.33	43.96	46.58	997,653	+2.05(+4.60%)
Mar 03, 2016	43.21	45.04	42.82	44.53	934,335	+1.38(+3.20%)
Mar 02, 2016	41.24	43.30	40.69	43.15	726,024	+2.00(+4.86%)
Mar 01, 2016	40.00	41.57	39.61	41.15	624,478	+1.24(+3.11%)
Feb 29, 2016	41.04	41.15	39.89	39.91	535,580	-1.22(-2.98%)
Feb 26, 2016	40.87	41.79	40.28	41.13	561,929	+0.81(+2.00%)
Feb 25, 2016	40.42	40.82	39.00	40.32	496,776	-0.05(-0.12%)
Feb 24, 2016	40.01	40.57	39.00	40.37	509,331	-0.38(-0.94%)
Feb 23, 2016	42.22	42.22	40.66	40.76	475,966	-1.49(-3.52%)
Feb 22, 2016	41.65	42.66	41.51	42.24	357,222	+0.91(+2.21%)
Feb 19, 2016	40.70	41.56	40.41	41.33	340,347	+0.45(+1.10%)
Feb 18, 2016	41.66	41.81	40.50	40.88	430,190	-0.63(-1.51%)
Feb 17, 2016	41.54	42.63	41.34	41.51	487,591	+0.52(+1.28%)
Feb 16, 2016	40.20	41.21	39.57	40.99	357,782	+1.44(+3.63%)
Feb 12, 2016	39.13	39.55	39.55	39.55	547,880	+1.39(+3.64%)
Feb 11, 2016	38.79	39.06	37.79	38.16	470,653	-1.28(-3.25%)
Feb 10, 2016	39.56	40.22	39.32	39.44	710,808	+0.33(+0.83%)
Feb 09, 2016	38.52	39.59	38.05	39.12	376,848	-0.07(-0.19%)
Feb 08, 2016	39.42	39.53	38.29	39.19	455,056	-0.83(-2.08%)
Feb 05, 2016	40.76	41.41	39.78	40.02	561,091	-0.65(-1.59%)
Feb 04, 2016	39.87	41.67	39.87	40.67	546,719	+0.70(+1.76%)
Feb 03, 2016	39.40	40.14	37.88	39.97	746,588	+1.16(+2.98%)
Feb 02, 2016	39.37	40.10	38.36	38.81	382,529	-0.96(-2.40%)

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.