Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.63	54.81	53.47	53.66	373,404	-1.08(-1.97%)
Jul 28, 2016	54.22	55.13	53.63	54.73	407,062	-0.28(-0.51%)
Jul 27, 2016	55.11	56.24	54.59	55.01	689,602	-0.16(-0.28%)
Jul 26, 2016	54.38	55.38	54.08	55.17	392,139	+0.62(+1.13%)
Jul 25, 2016	54.08	54.69	53.98	54.55	315,635	+0.19(+0.35%)
Jul 22, 2016	54.05	54.59	53.49	54.36	338,451	+0.35(+0.64%)
Jul 21, 2016	53.76	54.19	53.00	54.02	464,881	+0.11(+0.20%)
Jul 20, 2016	54.07	54.19	53.58	53.91	271,161	+0.00(+0.00%)
Jul 19, 2016	53.57	54.06	53.14	53.91	204,042	+0.26(+0.49%)
Jul 18, 2016	53.71	53.80	53.32	53.65	284,635	-0.05(-0.09%)
Jul 15, 2016	53.50	54.01	53.01	53.70	248,522	+0.39(+0.74%)
Jul 14, 2016	53.27	53.82	53.14	53.30	307,920	+0.88(+1.68%)
Jul 13, 2016	52.28	52.73	51.87	52.42	251,779	-0.06(-0.11%)
Jul 12, 2016	51.25	52.64	51.25	52.48	215,054	+1.65(+3.24%)
Jul 11, 2016	50.30	51.17	50.30	50.83	158,333	+0.56(+1.11%)
Jul 08, 2016	50.45	51.16	50.18	50.28	159,512	+0.51(+1.02%)
Jul 07, 2016	49.02	50.10	49.02	49.77	256,448	+1.34(+2.77%)
Jul 05, 2016	49.92	49.92	47.87	48.42	284,079	-2.11(-4.17%)
Jul 01, 2016	51.16	50.53	50.53	50.53	316,933	-1.04(-2.03%)
Jun 30, 2016	50.45	51.60	49.49	51.58	310,152	+1.36(+2.70%)
Jun 29, 2016	48.89	50.28	48.37	50.22	324,547	+2.09(+4.34%)
Jun 28, 2016	47.73	48.25	46.80	48.13	282,389	+1.42(+3.05%)
Jun 27, 2016	48.39	48.49	46.13	46.71	481,142	-2.19(-4.48%)
Jun 24, 2016	48.69	49.56	48.09	48.89	585,939	-2.73(-5.29%)
Jun 23, 2016	50.65	51.65	50.45	51.62	196,021	+1.81(+3.63%)
Jun 22, 2016	49.96	50.69	49.77	49.81	186,318	+0.12(+0.25%)
Jun 21, 2016	49.93	49.93	48.82	49.69	162,021	+0.12(+0.25%)
Jun 20, 2016	49.87	50.53	49.44	49.57	233,468	+0.61(+1.24%)
Jun 17, 2016	48.53	49.39	48.49	48.96	519,829	+0.72(+1.48%)
Jun 16, 2016	48.33	48.37	47.48	48.24	454,976	-0.37(-0.76%)
Jun 15, 2016	49.04	49.62	48.51	48.61	322,006	-0.06(-0.12%)
Jun 14, 2016	49.31	49.68	48.28	48.67	326,784	-0.82(-1.66%)
Jun 13, 2016	49.72	50.56	49.30	49.49	326,224	-0.61(-1.21%)
Jun 10, 2016	50.64	51.01	49.92	50.10	339,430	-1.36(-2.64%)
Jun 09, 2016	51.86	51.99	50.79	51.46	537,630	-0.81(-1.56%)
Jun 08, 2016	52.52	52.84	52.20	52.27	397,030	-0.27(-0.52%)
Jun 07, 2016	53.04	53.17	52.50	52.55	221,234	-0.63(-1.18%)
Jun 06, 2016	52.55	53.58	52.40	53.17	529,768	+0.82(+1.57%)
Jun 03, 2016	51.90	52.47	50.51	52.35	301,248	-0.02(-0.05%)
Jun 02, 2016	52.15	52.55	51.85	52.37	174,333	+0.07(+0.13%)
Jun 01, 2016	52.02	52.42	51.39	52.31	419,877	-0.12(-0.24%)
May 31, 2016	52.27	52.98	49.97	52.43	339,197	+0.16(+0.30%)
May 27, 2016	51.70	52.27	52.27	52.27	218,826	+0.58(+1.13%)
May 26, 2016	52.15	52.31	51.47	51.69	231,699	-0.45(-0.87%)
May 25, 2016	51.67	52.54	51.51	52.14	269,185	+0.90(+1.75%)
May 24, 2016	50.57	51.51	49.83	51.25	190,447	+1.20(+2.40%)
May 23, 2016	49.94	50.65	48.98	50.05	164,026	+0.00(+0.00%)
May 20, 2016	49.45	50.42	49.45	50.05	133,947	+0.67(+1.37%)
May 19, 2016	49.78	50.69	48.68	49.37	206,755	-0.78(-1.56%)
May 18, 2016	48.44	50.42	48.44	50.15	296,794	+1.72(+3.55%)
May 17, 2016	48.08	49.34	47.64	48.43	240,759	+0.14(+0.29%)
May 16, 2016	47.47	48.63	47.19	48.29	181,173	+0.94(+1.98%)
May 13, 2016	48.33	48.72	46.81	47.36	223,601	-1.08(-2.22%)
May 12, 2016	48.88	49.26	47.73	48.43	282,937	-0.02(-0.03%)
May 11, 2016	48.33	49.03	48.01	48.45	215,985	+0.05(+0.10%)
May 10, 2016	47.45	48.44	47.13	48.40	227,372	+1.38(+2.94%)
May 09, 2016	47.74	48.13	46.56	47.02	351,685	+0.10(+0.21%)
May 06, 2016	46.46	46.99	46.22	46.92	292,378	+0.00(+0.00%)
May 05, 2016	47.00	47.26	46.13	46.92	312,010	+0.20(+0.42%)
May 04, 2016	47.43	47.98	45.98	46.73	317,121	-1.07(-2.24%)
May 03, 2016	48.24	48.78	47.29	47.80	276,613	-1.04(-2.12%)

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.