Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.38	53.63	52.85	53.14	235,457	-0.24(-0.45%)
Jul 30, 2015	53.93	55.93	53.27	53.38	166,686	-0.46(-0.85%)
Jul 29, 2015	52.51	56.01	52.42	53.84	530,840	+1.85(+3.55%)
Jul 28, 2015	51.84	52.23	51.33	51.99	328,040	+0.33(+0.63%)
Jul 27, 2015	52.45	52.45	51.55	51.66	274,926	-1.06(-2.00%)
Jul 24, 2015	53.72	53.72	52.60	52.72	212,473	-0.88(-1.64%)
Jul 23, 2015	54.71	54.71	53.43	53.60	192,624	-0.86(-1.57%)
Jul 22, 2015	53.70	54.68	53.70	54.46	167,438	+0.43(+0.80%)
Jul 21, 2015	54.14	54.91	53.74	54.02	185,893	-0.05(-0.09%)
Jul 20, 2015	54.36	54.45	53.66	54.07	358,342	-0.26(-0.47%)
Jul 17, 2015	54.96	54.96	53.46	54.33	339,168	-0.99(-1.79%)
Jul 16, 2015	55.55	55.73	54.97	55.32	187,669	+0.05(+0.09%)
Jul 15, 2015	55.05	55.49	54.95	55.27	203,108	+0.25(+0.45%)
Jul 14, 2015	54.85	55.13	54.34	55.02	123,581	-0.05(-0.09%)
Jul 13, 2015	54.93	55.37	54.59	55.07	134,518	+0.74(+1.35%)
Jul 10, 2015	54.36	56.53	54.11	54.34	86,620	+0.47(+0.88%)
Jul 09, 2015	53.91	54.67	53.01	53.86	102,485	+0.55(+1.03%)
Jul 08, 2015	53.70	53.81	53.08	53.31	171,403	-0.68(-1.26%)
Jul 07, 2015	54.83	55.06	53.37	53.99	383,138	-1.07(-1.95%)
Jul 06, 2015	55.25	55.26	54.54	55.06	414,760	-0.64(-1.15%)
Jul 02, 2015	56.32	55.70	55.70	55.70	240,234	-0.74(-1.32%)
Jul 01, 2015	55.97	56.52	55.91	56.45	143,681	+0.81(+1.45%)
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%)

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.