Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	31.00	34.44	30.83	33.35	662,572	+2.36(+7.63%)
Sep 29, 2008	33.72	33.72	30.07	30.98	210,526	-1.57(-4.82%)
Sep 26, 2008	31.87	33.50	31.42	32.55	168,060	-0.89(-2.66%)
Sep 25, 2008	32.72	34.43	32.72	33.44	35,451	+0.58(+1.76%)
Sep 24, 2008	36.36	36.36	32.86	32.86	121,738	-1.45(-4.24%)
Sep 23, 2008	35.42	36.58	34.32	34.32	85,495	-1.28(-3.60%)
Sep 22, 2008	37.89	37.89	34.44	35.60	172,100	-3.66(-9.33%)
Sep 19, 2008	35.88	41.47	34.76	39.26	535,189	+2.73(+7.49%)
Sep 18, 2008	32.99	36.53	31.91	36.53	510,480	+3.97(+12.19%)
Sep 17, 2008	33.57	34.13	32.13	32.56	449,501	-0.93(-2.78%)
Sep 16, 2008	32.15	33.61	31.74	33.49	599,004	+0.69(+2.10%)
Sep 15, 2008	33.10	34.56	32.80	32.80	282,349	-1.62(-4.70%)
Sep 12, 2008	33.24	34.59	33.00	34.42	430,876	+0.95(+2.84%)
Sep 11, 2008	31.12	33.69	31.12	33.47	345,157	+1.05(+3.23%)
Sep 10, 2008	33.24	33.26	31.60	32.42	227,088	-0.43(-1.32%)
Sep 09, 2008	33.12	34.00	32.72	32.86	383,993	-0.56(-1.67%)
Sep 08, 2008	32.88	33.41	32.23	33.41	357,355	+1.62(+5.09%)
Sep 05, 2008	29.96	31.93	29.90	31.80	281,674	+1.65(+5.46%)
Sep 04, 2008	30.76	30.99	30.15	30.15	296,224	-0.82(-2.65%)
Sep 03, 2008	30.51	31.13	30.30	30.97	279,385	+0.45(+1.49%)
Sep 02, 2008	30.29	30.85	29.63	30.51	213,552	+0.51(+1.70%)
Aug 29, 2008	29.94	30.19	29.65	30.00	157,581	+0.01(+0.02%)
Aug 28, 2008	29.75	30.00	29.28	30.00	220,510	+0.40(+1.35%)
Aug 27, 2008	29.26	29.89	28.94	29.60	174,491	+0.27(+0.92%)
Aug 26, 2008	28.92	29.54	28.34	29.33	232,448	+0.47(+1.62%)
Aug 25, 2008	29.76	30.16	28.86	28.86	164,053	-1.23(-4.08%)
Aug 22, 2008	29.45	30.09	29.05	30.09	247,631	+0.86(+2.95%)
Aug 21, 2008	29.24	29.38	28.76	29.23	217,936	-0.22(-0.75%)
Aug 20, 2008	29.68	30.07	28.96	29.45	260,325	-0.03(-0.12%)
Aug 19, 2008	29.59	29.82	28.94	29.48	387,132	-0.26(-0.88%)
Aug 18, 2008	30.74	30.74	29.69	29.74	265,020	-1.03(-3.34%)
Aug 15, 2008	30.43	31.18	30.30	30.77	207,334	+0.47(+1.55%)
Aug 14, 2008	29.47	30.52	29.47	30.30	309,207	+0.66(+2.23%)
Aug 13, 2008	30.74	31.23	29.48	29.64	483,478	-1.21(-3.93%)
Aug 12, 2008	31.38	32.33	30.22	30.85	508,574	-0.48(-1.54%)
Aug 11, 2008	29.71	31.80	29.24	31.33	654,440	+1.61(+5.42%)
Aug 08, 2008	28.29	29.87	28.29	29.72	191,828	+1.31(+4.61%)
Aug 07, 2008	28.92	29.55	28.18	28.41	297,076	-0.62(-2.14%)
Aug 06, 2008	28.73	29.17	27.68	29.03	464,505	+0.28(+0.96%)
Aug 05, 2008	27.32	28.78	27.32	28.76	751,349	+1.41(+5.16%)
Aug 04, 2008	27.71	27.71	26.80	27.35	399,811	-0.37(-1.32%)
Aug 01, 2008	27.73	27.97	26.86	27.71	213,992	+0.10(+0.35%)
Jul 31, 2008	27.41	27.86	26.52	27.61	404,768	+0.27(+0.98%)
Jul 30, 2008	27.26	27.55	26.86	27.35	751,321	+0.58(+2.16%)
Jul 29, 2008	26.77	27.52	26.54	26.77	975,621	+0.14(+0.54%)
Jul 28, 2008	27.21	27.70	26.52	26.62	744,466	-0.59(-2.18%)
Jul 25, 2008	27.90	27.90	26.32	27.22	1,334,263	-0.82(-2.92%)
Jul 24, 2008	29.50	29.79	27.98	28.03	575,961	-1.24(-4.24%)
Jul 23, 2008	29.62	30.58	27.76	29.27	1,048,847	-0.23(-0.79%)
Jul 22, 2008	28.55	29.79	27.13	29.51	1,012,098	-0.56(-1.86%)
Jul 21, 2008	30.31	30.31	29.62	30.07	576,322	-0.63(-2.06%)
Jul 18, 2008	31.86	31.89	30.52	30.70	561,648	-1.33(-4.15%)
Jul 17, 2008	31.80	33.69	31.53	32.03	565,772	+0.33(+1.04%)
Jul 16, 2008	29.74	31.71	28.65	31.70	683,138	+2.19(+7.42%)
Jul 15, 2008	29.64	30.16	28.80	29.51	638,501	-0.25(-0.83%)
Jul 14, 2008	30.53	30.53	29.39	29.76	626,247	-0.54(-1.80%)
Jul 11, 2008	30.34	30.89	29.32	30.30	331,570	-0.12(-0.41%)
Jul 10, 2008	30.21	31.07	29.86	30.43	366,164	+0.01(+0.05%)
Jul 09, 2008	31.24	31.24	30.21	30.41	532,772	-1.08(-3.43%)
Jul 08, 2008	29.47	31.69	29.27	31.49	558,005	+2.22(+7.58%)
Jul 07, 2008	29.77	30.29	28.65	29.27	1,475,896	-1.16(-3.82%)
Jul 04, 2008	33.08	33.41	30.02	30.44	770,316	+0.00(+0.00%)
Jul 03, 2008	33.08	33.41	30.02	30.44	770,316	-2.49(-7.57%)
Jul 02, 2008	37.38	38.57	32.91	32.93	1,045,370	-4.30(-11.55%)

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.