Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.49	35.75	35.35	35.36	66,905	-0.19(-0.54%)
Apr 27, 2007	35.54	35.82	35.54	35.55	39,869	-0.06(-0.17%)
Apr 26, 2007	35.75	35.75	35.46	35.61	42,047	-0.11(-0.31%)
Apr 25, 2007	35.64	35.78	35.53	35.72	44,648	+0.15(+0.43%)
Apr 24, 2007	35.42	35.63	35.38	35.57	66,746	+0.08(+0.23%)
Apr 23, 2007	35.68	35.71	35.49	35.49	75,301	-0.19(-0.54%)
Apr 20, 2007	35.72	35.92	35.63	35.68	87,920	-0.01(-0.02%)
Apr 19, 2007	35.84	35.85	35.47	35.69	113,167	-0.09(-0.25%)
Apr 18, 2007	35.27	35.89	35.27	35.78	147,998	+0.50(+1.43%)
Apr 17, 2007	34.94	35.32	34.94	35.27	171,169	+0.21(+0.61%)
Apr 16, 2007	34.25	35.11	34.25	35.06	100,201	+0.91(+2.66%)
Apr 13, 2007	33.95	34.31	33.89	34.15	151,994	+0.08(+0.24%)
Apr 12, 2007	33.87	34.34	33.85	34.07	142,511	+0.09(+0.26%)
Apr 11, 2007	33.58	34.21	33.58	33.98	249,756	+0.39(+1.15%)
Apr 10, 2007	33.46	34.04	33.46	33.59	278,652	+0.08(+0.25%)
Apr 09, 2007	33.61	33.75	33.48	33.51	535,847	-0.24(-0.71%)
Apr 05, 2007	33.77	33.92	33.61	33.75	57,855	-0.16(-0.47%)
Apr 04, 2007	34.22	34.22	33.77	33.91	189,386	-0.19(-0.55%)
Apr 03, 2007	34.10	34.21	34.00	34.10	68,973	+0.08(+0.22%)
Apr 02, 2007	34.09	34.10	33.87	34.02	73,430	-0.10(-0.28%)
Mar 30, 2007	34.04	34.19	33.85	34.12	124,370	+0.07(+0.20%)
Mar 29, 2007	34.10	34.31	33.86	34.05	166,741	-0.06(-0.18%)
Mar 28, 2007	34.62	34.64	34.09	34.11	149,616	-0.47(-1.35%)
Mar 27, 2007	34.92	34.99	34.57	34.58	65,594	-0.41(-1.18%)
Mar 26, 2007	34.96	35.06	34.71	34.99	82,245	-0.07(-0.20%)
Mar 23, 2007	35.17	35.23	35.01	35.06	40,525	-0.08(-0.24%)
Mar 22, 2007	35.23	35.44	35.06	35.14	84,033	-0.13(-0.37%)
Mar 21, 2007	35.44	35.44	34.44	35.27	173,033	-0.06(-0.18%)
Mar 20, 2007	35.44	35.54	35.25	35.34	41,414	-0.19(-0.52%)
Mar 19, 2007	35.58	35.68	35.40	35.52	45,543	-0.08(-0.23%)
Mar 16, 2007	35.47	35.72	35.40	35.61	80,034	-0.01(-0.02%)
Mar 15, 2007	35.54	35.67	35.37	35.61	128,052	+0.14(+0.39%)
Mar 14, 2007	35.94	35.94	35.10	35.47	209,690	-0.55(-1.53%)
Mar 13, 2007	36.38	36.12	35.99	36.03	100,098	-0.35(-0.97%)
Mar 12, 2007	36.34	36.51	36.20	36.38	39,630	-0.12(-0.32%)
Mar 09, 2007	36.19	36.71	36.19	36.49	60,489	+0.52(+1.44%)
Mar 08, 2007	36.03	36.23	35.96	35.98	87,947	-0.05(-0.13%)
Mar 07, 2007	35.75	36.16	35.74	36.03	34,900	+0.24(+0.67%)
Mar 06, 2007	35.68	35.83	35.63	35.78	24,958	+0.12(+0.33%)
Mar 05, 2007	35.83	36.00	35.62	35.67	26,657	-0.30(-0.82%)
Mar 02, 2007	35.61	36.02	35.61	35.96	47,179	+0.28(+0.77%)
Mar 01, 2007	34.72	35.69	34.38	35.69	67,444	+1.16(+3.35%)
Feb 28, 2007	35.46	35.60	34.51	34.53	111,262	-0.73(-2.07%)
Feb 27, 2007	36.09	36.09	35.14	35.26	70,877	-0.83(-2.31%)
Feb 26, 2007	36.44	36.47	35.97	36.09	15,716	-0.53(-1.45%)
Feb 23, 2007	36.67	36.67	36.45	36.62	11,612	+0.03(+0.09%)
Feb 22, 2007	36.58	36.73	36.44	36.59	26,008	-0.10(-0.26%)
Feb 21, 2007	36.73	36.73	36.49	36.69	10,864	+0.03(+0.09%)
Feb 20, 2007	36.20	36.68	36.10	36.65	19,305	+0.52(+1.45%)
Feb 16, 2007	36.18	36.24	35.88	36.13	46,841	-0.06(-0.15%)
Feb 15, 2007	36.16	36.27	36.12	36.18	20,959	-0.05(-0.13%)
Feb 14, 2007	36.27	36.35	36.18	36.23	82,046	-0.12(-0.32%)
Feb 13, 2007	36.17	36.36	36.14	36.35	17,811	+0.29(+0.80%)
Feb 12, 2007	36.14	36.16	35.99	36.06	17,403	-0.07(-0.19%)
Feb 09, 2007	36.33	36.42	36.06	36.13	27,262	-0.32(-0.87%)
Feb 08, 2007	36.13	36.45	36.11	36.45	26,350	+0.37(+1.01%)
Feb 07, 2007	36.47	36.47	35.98	36.08	44,614	-0.32(-0.89%)
Feb 06, 2007	36.40	36.42	36.14	36.40	30,044	+0.00(+0.00%)
Feb 05, 2007	36.31	36.51	36.02	36.40	33,166	-0.06(-0.15%)
Feb 02, 2007	36.34	36.47	36.26	36.46	37,596	+0.05(+0.13%)

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.