Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	52.50	52.58	52.08	52.12	71,003	-0.27(-0.52%)
Sep 29, 2014	52.21	52.58	51.79	52.39	82,223	-0.04(-0.07%)
Sep 26, 2014	52.57	52.95	52.17	52.43	79,884	-0.13(-0.25%)
Sep 25, 2014	52.88	52.96	52.40	52.57	128,535	-0.45(-0.86%)
Sep 24, 2014	52.95	53.39	52.59	53.02	163,009	+0.11(+0.21%)
Sep 23, 2014	52.79	53.31	52.58	52.91	223,060	+0.03(+0.06%)
Sep 22, 2014	53.21	53.47	52.72	52.88	134,322	-0.40(-0.75%)
Sep 19, 2014	53.98	54.45	53.11	53.28	518,394	-0.59(-1.09%)
Sep 18, 2014	53.26	54.53	53.26	53.87	121,129	+0.53(+0.98%)
Sep 17, 2014	53.01	53.80	52.95	53.34	96,271	+0.25(+0.47%)
Sep 16, 2014	53.44	53.57	52.90	53.09	101,346	-0.29(-0.54%)
Sep 15, 2014	53.84	53.84	53.25	53.38	90,769	-0.46(-0.86%)
Sep 12, 2014	53.43	54.16	53.43	53.84	114,647	+0.35(+0.66%)
Sep 11, 2014	53.19	53.57	52.93	53.49	148,923	+0.03(+0.06%)
Sep 10, 2014	53.07	53.69	53.07	53.46	111,182	+0.33(+0.62%)
Sep 09, 2014	53.57	53.57	53.00	53.13	62,366	-0.42(-0.79%)
Sep 08, 2014	53.29	53.67	52.76	53.55	96,369	+0.40(+0.75%)
Sep 05, 2014	52.61	53.33	52.55	53.15	106,882	+0.24(+0.44%)
Sep 04, 2014	52.82	53.29	52.70	52.92	128,388	+0.03(+0.06%)
Sep 03, 2014	53.12	53.30	52.66	52.89	127,406	-0.06(-0.12%)
Sep 02, 2014	52.82	53.30	52.70	52.95	115,423	+0.13(+0.24%)
Aug 29, 2014	52.64	52.82	52.82	52.82	54,082	+0.25(+0.48%)
Aug 28, 2014	52.83	52.93	52.35	52.57	69,135	-0.38(-0.73%)
Aug 27, 2014	53.12	53.12	52.78	52.96	93,945	-0.26(-0.49%)
Aug 26, 2014	53.01	53.21	52.60	53.22	61,346	+0.32(+0.61%)
Aug 25, 2014	52.86	53.20	52.62	52.90	47,685	+0.19(+0.36%)
Aug 22, 2014	52.70	53.14	52.30	52.71	42,415	-0.13(-0.25%)
Aug 21, 2014	52.36	53.08	51.79	52.84	85,954	+0.44(+0.84%)
Aug 20, 2014	52.28	52.61	52.03	52.40	30,582	-0.02(-0.03%)
Aug 19, 2014	52.23	52.76	52.23	52.42	37,290	+0.12(+0.22%)
Aug 18, 2014	51.88	52.30	51.62	52.30	51,060	+0.71(+1.37%)
Aug 15, 2014	52.20	52.24	51.11	51.59	162,237	-0.36(-0.69%)
Aug 14, 2014	52.06	52.60	51.74	51.95	81,402	-0.13(-0.26%)
Aug 13, 2014	51.84	52.43	51.67	52.09	119,575	+0.38(+0.73%)
Aug 12, 2014	51.73	52.02	51.52	51.71	52,374	-0.02(-0.03%)
Aug 11, 2014	51.63	52.01	51.36	51.73	43,396	+0.15(+0.29%)
Aug 08, 2014	51.36	51.55	51.19	51.58	46,867	+0.19(+0.36%)
Aug 07, 2014	51.48	51.61	50.75	51.39	74,774	-0.15(-0.29%)
Aug 06, 2014	50.86	51.66	50.78	51.54	86,527	+0.37(+0.72%)
Aug 05, 2014	51.06	51.75	50.90	51.17	75,286	-0.19(-0.36%)
Aug 04, 2014	51.32	51.56	50.69	51.36	79,873	+0.16(+0.30%)
Aug 01, 2014	51.75	52.09	50.95	51.21	86,691	-0.41(-0.80%)
Jul 31, 2014	53.19	53.25	51.50	51.62	213,549	-0.89(-1.69%)
Jul 30, 2014	50.93	52.63	49.67	52.51	155,926	+1.76(+3.47%)
Jul 29, 2014	50.56	51.02	50.01	50.75	74,454	+0.02(+0.05%)
Jul 28, 2014	51.06	51.12	50.45	50.72	90,419	-0.34(-0.67%)
Jul 25, 2014	50.75	51.21	50.36	51.06	45,018	+0.05(+0.09%)
Jul 24, 2014	50.44	51.82	50.43	51.02	57,735	+0.37(+0.72%)
Jul 23, 2014	50.37	50.86	50.15	50.65	99,805	+0.23(+0.45%)
Jul 22, 2014	50.51	50.81	50.16	50.43	101,869	-0.05(-0.09%)
Jul 21, 2014	50.29	50.58	50.01	50.47	61,809	-0.01(-0.02%)
Jul 18, 2014	49.89	50.64	49.88	50.48	83,135	+0.66(+1.33%)
Jul 17, 2014	50.55	50.81	49.69	49.82	68,105	-1.12(-2.20%)
Jul 16, 2014	51.95	51.95	50.82	50.94	94,972	-0.93(-1.79%)
Jul 15, 2014	51.34	51.98	50.97	51.87	78,415	+0.53(+1.03%)
Jul 14, 2014	51.90	52.12	51.28	51.34	63,115	-0.23(-0.45%)
Jul 11, 2014	51.21	51.66	50.67	51.57	232,590	+0.29(+0.56%)
Jul 10, 2014	51.55	51.80	51.21	51.28	137,340	-0.83(-1.60%)
Jul 09, 2014	51.81	52.19	51.42	52.12	195,184	+0.52(+1.01%)
Jul 08, 2014	52.36	52.58	51.59	51.59	192,983	-0.83(-1.59%)
Jul 07, 2014	52.44	52.56	52.06	52.43	65,888	-0.09(-0.18%)
Jul 03, 2014	52.07	52.52	52.52	52.52	57,105	+0.55(+1.06%)
Jul 02, 2014	52.60	52.60	51.79	51.97	136,887	-0.55(-1.05%)

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.