Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	56.35	56.41	55.36	55.64	376,704	-0.22(-0.40%)
Jun 29, 2015	56.16	56.67	55.61	55.86	354,446	-0.74(-1.30%)
Jun 26, 2015	56.42	57.30	56.25	56.60	364,688	+0.20(+0.35%)
Jun 25, 2015	56.09	56.59	55.73	56.40	262,214	+0.51(+0.92%)
Jun 24, 2015	55.90	56.36	55.80	55.89	136,312	-0.33(-0.58%)
Jun 23, 2015	55.93	56.37	55.83	56.21	174,891	+0.24(+0.43%)
Jun 22, 2015	55.89	56.24	55.25	55.97	134,976	+0.46(+0.82%)
Jun 19, 2015	55.05	55.52	54.86	55.52	236,349	+0.53(+0.96%)
Jun 18, 2015	54.73	55.19	54.42	54.99	138,144	+0.25(+0.45%)
Jun 17, 2015	55.72	55.92	54.51	54.74	121,996	-0.78(-1.40%)
Jun 16, 2015	54.70	55.66	54.40	55.52	172,903	+0.62(+1.12%)
Jun 15, 2015	54.34	55.21	54.13	54.90	366,868	-0.04(-0.07%)
Jun 12, 2015	54.99	55.03	54.58	54.94	107,212	-0.05(-0.09%)
Jun 11, 2015	54.92	55.30	54.41	54.99	125,761	+0.08(+0.15%)
Jun 10, 2015	54.32	55.09	54.02	54.91	191,253	+0.78(+1.43%)
Jun 09, 2015	53.57	54.28	53.24	54.14	146,493	+0.59(+1.11%)
Jun 08, 2015	53.25	53.79	53.09	53.54	144,217	+0.02(+0.03%)
Jun 05, 2015	52.80	53.54	52.70	53.53	146,064	+0.97(+1.84%)
Jun 04, 2015	52.82	52.98	52.27	52.56	91,766	-0.37(-0.70%)
Jun 03, 2015	52.39	52.98	52.13	52.93	105,055	+0.80(+1.53%)
Jun 02, 2015	51.62	52.18	51.22	52.13	113,094	+0.48(+0.93%)
Jun 01, 2015	52.09	52.09	51.11	51.65	144,972	-0.07(-0.14%)
May 29, 2015	52.14	52.14	51.36	51.72	157,604	-0.42(-0.80%)
May 28, 2015	52.23	52.23	51.86	52.14	120,374	-0.10(-0.20%)
May 27, 2015	52.30	52.46	51.91	52.24	174,124	+0.01(+0.02%)
May 26, 2015	52.49	52.49	51.62	52.23	148,310	-0.16(-0.31%)
May 22, 2015	52.44	52.39	52.39	52.39	95,168	-0.10(-0.20%)
May 21, 2015	52.32	52.86	52.19	52.50	136,551	-0.01(-0.02%)
May 20, 2015	53.05	53.05	52.17	52.50	117,403	-0.58(-1.08%)
May 19, 2015	52.06	53.10	51.96	53.08	326,997	+1.13(+2.17%)
May 18, 2015	51.30	52.18	51.30	51.95	316,589	+0.66(+1.28%)
May 15, 2015	51.91	52.36	51.08	51.30	137,538	-0.76(-1.46%)
May 14, 2015	52.30	52.49	51.80	52.06	118,529	+0.10(+0.20%)
May 13, 2015	52.21	52.46	51.46	51.95	117,466	+0.07(+0.14%)
May 12, 2015	51.44	51.96	50.89	51.88	223,764	+0.39(+0.76%)
May 11, 2015	51.35	51.35	50.70	51.49	231,271	+0.28(+0.54%)
May 08, 2015	51.40	52.28	50.70	51.21	194,027	+0.25(+0.48%)
May 07, 2015	51.59	51.74	50.93	50.97	198,682	-0.67(-1.29%)
May 06, 2015	51.55	51.84	51.32	51.63	286,454	+0.44(+0.87%)
May 05, 2015	51.68	52.00	51.04	51.19	196,642	-0.54(-1.04%)
May 04, 2015	51.36	51.88	51.16	51.73	112,995	+0.56(+1.09%)
May 01, 2015	52.10	52.10	51.10	51.17	192,672	-0.62(-1.20%)
Apr 30, 2015	51.70	52.36	51.04	51.79	438,626	+0.36(+0.70%)
Apr 29, 2015	51.72	51.91	50.81	51.44	292,062	+0.71(+1.39%)
Apr 28, 2015	50.24	50.78	49.92	50.73	216,111	+0.64(+1.27%)
Apr 27, 2015	50.74	50.97	49.74	50.09	345,729	-0.60(-1.18%)
Apr 24, 2015	51.06	51.06	50.41	50.69	171,970	-0.37(-0.72%)
Apr 23, 2015	50.93	51.23	50.73	51.05	128,796	+0.02(+0.03%)
Apr 22, 2015	50.70	51.11	50.02	51.04	209,180	+0.51(+1.01%)
Apr 21, 2015	50.67	50.78	50.20	50.53	178,828	-0.14(-0.27%)
Apr 20, 2015	50.69	50.83	50.13	50.66	247,208	+0.21(+0.43%)
Apr 17, 2015	50.55	50.57	50.05	50.45	176,172	-0.52(-1.01%)
Apr 16, 2015	51.29	51.29	50.26	50.97	267,592	-0.25(-0.48%)
Apr 15, 2015	49.62	51.64	49.31	51.21	487,432	+1.88(+3.80%)
Apr 14, 2015	49.87	49.87	49.08	49.34	145,139	-0.46(-0.93%)
Apr 13, 2015	48.95	50.05	48.87	49.80	210,837	+0.99(+2.02%)
Apr 10, 2015	49.27	49.27	48.48	48.81	238,797	-0.60(-1.21%)
Apr 09, 2015	48.72	49.76	48.72	49.41	358,026	+0.78(+1.60%)
Apr 08, 2015	48.61	48.92	48.49	48.63	364,969	+0.08(+0.16%)
Apr 07, 2015	48.59	48.85	48.23	48.55	314,453	-0.02(-0.05%)
Apr 06, 2015	48.04	48.61	47.65	48.58	329,136	+0.36(+0.74%)
Apr 02, 2015	48.21	48.22	48.22	48.22	258,026	+0.06(+0.13%)

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.