Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.54	35.65	35.29	35.41	61,458	-0.21(-0.60%)
Oct 30, 2006	35.34	35.63	35.34	35.63	55,666	+0.28(+0.80%)
Oct 27, 2006	35.28	35.45	35.28	35.34	57,174	-0.09(-0.25%)
Oct 26, 2006	35.27	35.50	35.15	35.43	57,740	+0.18(+0.51%)
Oct 25, 2006	35.21	35.43	35.14	35.25	51,130	-0.01(-0.02%)
Oct 24, 2006	35.31	35.36	35.15	35.26	46,596	-0.15(-0.43%)
Oct 23, 2006	35.53	35.61	35.30	35.41	61,942	-0.15(-0.43%)
Oct 20, 2006	35.83	35.92	35.42	35.56	69,483	-0.20(-0.56%)
Oct 19, 2006	36.24	36.24	35.71	35.76	149,512	-0.52(-1.42%)
Oct 18, 2006	36.38	36.72	36.13	36.28	84,795	-0.21(-0.57%)
Oct 17, 2006	36.86	36.86	36.12	36.49	90,559	-0.23(-0.64%)
Oct 16, 2006	36.61	36.72	36.55	36.72	33,904	+0.00(+0.00%)
Oct 13, 2006	36.49	36.89	36.40	36.72	54,448	+0.30(+0.81%)
Oct 12, 2006	36.31	36.51	36.23	36.43	117,962	+0.12(+0.32%)
Oct 11, 2006	36.34	36.55	36.30	36.31	24,117	-0.12(-0.32%)
Oct 10, 2006	36.36	36.66	36.09	36.43	79,995	+0.05(+0.13%)
Oct 09, 2006	36.34	36.52	36.32	36.38	53,475	-0.02(-0.06%)
Oct 06, 2006	36.69	36.69	36.29	36.40	139,532	-0.41(-1.12%)
Oct 05, 2006	36.65	36.81	36.46	36.81	18,835	+0.23(+0.62%)
Oct 04, 2006	36.18	36.58	36.17	36.58	52,725	+0.25(+0.68%)
Oct 03, 2006	36.10	36.70	36.10	36.34	42,060	-0.03(-0.08%)
Oct 02, 2006	36.28	36.55	36.01	36.36	280,220	+0.12(+0.34%)
Sep 29, 2006	36.26	36.38	36.07	36.24	90,218	-0.15(-0.42%)
Sep 28, 2006	35.99	36.45	35.98	36.39	23,606	+0.40(+1.11%)
Sep 27, 2006	35.92	36.30	34.94	35.99	15,251	-0.06(-0.17%)
Sep 26, 2006	36.09	36.09	35.94	36.05	16,688	-0.08(-0.21%)
Sep 25, 2006	35.95	36.29	35.79	36.13	87,007	+0.10(+0.29%)
Sep 22, 2006	36.27	36.30	35.77	36.03	21,752	-0.31(-0.85%)
Sep 21, 2006	36.45	36.56	36.18	36.34	32,633	-0.01(-0.02%)
Sep 20, 2006	36.14	36.38	36.14	36.34	30,124	+0.24(+0.67%)
Sep 19, 2006	36.12	36.12	35.86	36.10	21,134	+0.15(+0.42%)
Sep 18, 2006	36.03	36.06	35.76	35.95	114,885	+0.01(+0.04%)
Sep 15, 2006	35.77	35.94	35.60	35.94	52,194	+0.07(+0.19%)
Sep 14, 2006	35.86	35.87	35.70	35.87	99,455	+0.19(+0.52%)
Sep 13, 2006	35.64	35.83	35.64	35.68	49,059	-0.14(-0.40%)
Sep 12, 2006	35.81	35.83	35.73	35.83	20,957	+0.00(+0.00%)
Sep 11, 2006	35.73	35.83	35.54	35.83	24,104	+0.42(+1.19%)
Sep 08, 2006	35.34	35.53	35.25	35.41	13,261	+0.02(+0.06%)
Sep 07, 2006	35.67	35.78	35.31	35.39	21,916	-0.43(-1.21%)
Sep 06, 2006	35.71	35.83	35.54	35.82	16,372	+0.15(+0.43%)
Sep 05, 2006	35.83	35.87	35.58	35.67	102,449	-0.12(-0.33%)
Sep 01, 2006	35.82	35.83	35.56	35.78	56,473	-0.04(-0.12%)
Aug 31, 2006	35.72	35.83	35.56	35.83	30,708	+0.09(+0.25%)
Aug 30, 2006	35.48	35.83	35.48	35.74	28,795	-0.21(-0.58%)
Aug 29, 2006	35.83	35.94	35.68	35.94	211,523	+0.17(+0.46%)
Aug 28, 2006	35.56	35.83	35.53	35.78	69,386	+0.38(+1.07%)
Aug 25, 2006	35.79	35.79	35.40	35.40	22,597	-0.30(-0.85%)
Aug 24, 2006	35.84	35.96	35.64	35.70	32,775	-0.24(-0.67%)
Aug 23, 2006	36.09	36.41	35.92	35.94	20,169	-0.31(-0.86%)
Aug 22, 2006	36.32	36.41	36.09	36.25	53,560	-0.07(-0.19%)
Aug 21, 2006	36.40	36.43	36.23	36.32	14,547	-0.08(-0.21%)
Aug 18, 2006	36.45	36.49	36.30	36.40	14,579	-0.06(-0.15%)
Aug 17, 2006	36.55	36.86	36.31	36.45	55,599	+0.01(+0.04%)
Aug 16, 2006	36.65	36.80	36.44	36.44	144,579	-0.30(-0.81%)
Aug 15, 2006	36.52	36.95	36.52	36.74	31,991	+0.28(+0.76%)
Aug 14, 2006	35.97	36.46	35.97	36.46	116,936	+0.41(+1.15%)
Aug 11, 2006	36.17	36.28	36.01	36.05	53,198	-0.17(-0.46%)
Aug 10, 2006	35.82	36.40	35.82	36.21	18,935	-0.08(-0.23%)
Aug 09, 2006	36.38	36.58	36.18	36.29	30,598	-0.12(-0.32%)
Aug 08, 2006	36.05	36.60	36.05	36.41	36,657	+0.10(+0.27%)
Aug 07, 2006	36.27	36.51	36.05	36.32	29,949	-0.07(-0.19%)
Aug 04, 2006	36.07	36.61	36.06	36.38	61,540	+0.39(+1.07%)
Aug 03, 2006	35.76	36.05	35.65	36.00	22,937	+0.25(+0.71%)
Aug 02, 2006	35.63	35.83	35.59	35.74	32,352	+0.15(+0.43%)

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.