Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.91	23.45	22.91	23.41	99,495	+0.36(+1.58%)
Apr 29, 2003	22.95	23.24	22.84	23.04	52,057	+0.12(+0.51%)
Apr 28, 2003	22.73	22.94	22.67	22.93	78,086	+0.20(+0.89%)
Apr 25, 2003	22.56	22.72	22.36	22.72	49,285	+0.16(+0.69%)
Apr 24, 2003	22.29	22.62	22.29	22.57	49,439	-0.12(-0.54%)
Apr 23, 2003	22.69	22.80	22.41	22.69	72,388	+0.08(+0.34%)
Apr 22, 2003	22.11	22.66	21.98	22.61	80,705	+0.47(+2.14%)
Apr 21, 2003	22.05	22.14	21.89	22.14	75,776	+0.13(+0.60%)
Apr 17, 2003	21.28	22.07	21.28	22.01	199,760	+0.73(+3.43%)
Apr 16, 2003	21.00	21.44	20.93	21.28	220,860	+0.25(+1.17%)
Apr 15, 2003	20.94	21.07	20.91	21.03	65,303	+0.09(+0.43%)
Apr 14, 2003	20.84	20.95	20.78	20.94	20,330	+0.16(+0.77%)
Apr 11, 2003	20.82	20.91	20.75	20.78	50,671	+0.04(+0.20%)
Apr 10, 2003	20.73	20.80	20.69	20.74	25,720	-0.01(-0.06%)
Apr 09, 2003	20.90	20.92	20.74	20.75	44,202	-0.22(-1.05%)
Apr 08, 2003	20.91	20.97	20.78	20.97	38,504	+0.18(+0.87%)
Apr 07, 2003	20.84	21.04	20.79	20.79	62,530	-0.05(-0.25%)
Apr 04, 2003	20.71	20.89	20.71	20.84	29,109	+0.16(+0.78%)
Apr 03, 2003	21.03	21.04	20.68	20.68	71,155	-0.35(-1.67%)
Apr 02, 2003	21.05	21.09	20.94	21.03	41,122	-0.05(-0.22%)
Apr 01, 2003	21.14	21.17	21.04	21.08	79,780	-0.14(-0.64%)
Mar 31, 2003	21.17	21.56	21.13	21.21	74,150	-0.01(-0.06%)
Mar 28, 2003	20.84	21.23	20.84	21.22	99,033	+0.24(+1.14%)
Mar 27, 2003	20.90	21.00	20.78	20.98	14,785	+0.14(+0.69%)
Mar 26, 2003	21.00	21.03	20.84	20.84	37,855	-0.16(-0.77%)
Mar 25, 2003	20.82	21.00	20.78	21.00	58,526	+0.12(+0.59%)
Mar 24, 2003	20.83	20.91	20.68	20.88	33,132	-0.01(-0.06%)
Mar 21, 2003	20.80	20.96	20.71	20.89	59,638	+0.14(+0.66%)
Mar 20, 2003	20.66	20.80	20.52	20.76	21,562	+0.16(+0.76%)
Mar 19, 2003	20.54	20.66	20.49	20.60	18,150	+0.03(+0.13%)
Mar 18, 2003	20.63	20.77	20.52	20.58	49,658	-0.23(-1.10%)
Mar 17, 2003	20.57	20.87	20.45	20.80	58,900	+0.16(+0.76%)
Mar 14, 2003	20.29	20.71	20.28	20.65	82,001	+0.24(+1.18%)
Mar 13, 2003	20.19	20.48	20.13	20.41	64,379	+0.28(+1.39%)
Mar 12, 2003	20.24	20.28	19.94	20.13	51,594	-0.21(-1.02%)
Mar 11, 2003	20.61	20.67	20.26	20.34	21,870	-0.28(-1.35%)
Mar 10, 2003	20.91	20.91	20.56	20.61	97,954	-0.29(-1.37%)
Mar 07, 2003	20.67	20.91	20.66	20.90	41,738	+0.23(+1.10%)
Mar 06, 2003	20.83	20.83	20.67	20.67	42,662	-0.16(-0.75%)
Mar 05, 2003	20.57	20.84	20.57	20.83	40,044	+0.19(+0.94%)
Mar 04, 2003	20.91	20.95	20.58	20.63	45,435	-0.36(-1.73%)
Mar 03, 2003	21.21	21.28	20.87	21.00	68,537	-0.08(-0.40%)
Feb 28, 2003	21.04	21.22	21.04	21.08	42,200	-0.01(-0.06%)
Feb 27, 2003	21.26	21.35	21.00	21.10	57,140	-0.16(-0.76%)
Feb 26, 2003	21.13	21.26	21.10	21.26	35,269	+0.01(+0.06%)
Feb 25, 2003	21.26	21.26	20.97	21.24	66,381	+0.20(+0.96%)
Feb 24, 2003	21.55	21.55	21.04	21.04	28,185	-0.54(-2.50%)
Feb 21, 2003	21.49	21.59	21.37	21.58	44,048	+0.14(+0.67%)
Feb 20, 2003	21.40	21.54	21.36	21.44	42,354	-0.01(-0.06%)
Feb 19, 2003	21.34	21.52	21.32	21.45	75,160	+0.03(+0.12%)
Feb 18, 2003	21.19	21.43	21.19	21.43	62,839	+0.23(+1.10%)
Feb 14, 2003	20.71	21.20	20.67	21.19	34,961	+0.46(+2.21%)
Feb 13, 2003	20.76	20.87	20.56	20.73	45,281	-0.17(-0.83%)
Feb 12, 2003	21.10	21.24	20.90	20.91	34,191	-0.16(-0.77%)
Feb 11, 2003	21.00	21.30	21.00	21.07	53,597	+0.00(+0.00%)
Feb 10, 2003	20.78	21.08	20.78	21.07	87,943	+0.08(+0.37%)
Feb 07, 2003	20.87	21.04	20.78	20.99	51,287	+0.09(+0.43%)
Feb 06, 2003	20.97	21.04	20.71	20.90	48,361	+0.12(+0.56%)
Feb 05, 2003	20.88	21.13	20.68	20.78	38,350	-0.21(-0.99%)
Feb 04, 2003	21.04	21.10	20.91	20.99	17,557	-0.11(-0.52%)

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.