Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.44	34.88	34.30	34.45	76,205	+0.01(+0.02%)
Jul 30, 2007	34.39	34.61	34.03	34.45	71,404	+0.11(+0.32%)
Jul 27, 2007	34.79	34.98	34.33	34.34	68,376	-0.54(-1.56%)
Jul 26, 2007	35.66	35.68	34.64	34.88	201,771	-0.63(-1.78%)
Jul 25, 2007	35.61	35.79	35.46	35.52	85,751	-0.02(-0.06%)
Jul 24, 2007	35.53	35.70	35.32	35.54	218,007	-0.14(-0.39%)
Jul 23, 2007	35.90	36.04	35.65	35.67	152,537	-0.08(-0.21%)
Jul 20, 2007	35.75	35.91	35.56	35.75	105,365	-0.06(-0.15%)
Jul 19, 2007	35.87	35.99	35.51	35.80	85,810	-0.14(-0.38%)
Jul 18, 2007	36.24	36.34	35.47	35.94	80,171	-0.59(-1.60%)
Jul 17, 2007	36.49	36.88	36.46	36.53	67,370	-0.07(-0.19%)
Jul 16, 2007	36.64	36.95	36.49	36.60	86,938	-0.23(-0.62%)
Jul 13, 2007	37.41	37.47	36.80	36.82	68,846	-0.56(-1.49%)
Jul 12, 2007	36.66	37.38	36.65	37.38	96,443	+0.53(+1.44%)
Jul 11, 2007	36.97	37.31	36.79	36.85	31,234	-0.30(-0.82%)
Jul 10, 2007	37.02	37.20	36.71	37.15	124,049	+0.25(+0.69%)
Jul 09, 2007	37.12	37.22	36.83	36.90	83,910	-0.37(-0.98%)
Jul 06, 2007	37.27	37.40	37.09	37.27	25,558	+0.17(+0.46%)
Jul 05, 2007	36.97	37.26	36.97	37.09	71,250	+0.03(+0.07%)
Jul 03, 2007	37.09	37.29	36.98	37.07	18,997	-0.08(-0.20%)
Jul 02, 2007	36.91	37.36	36.73	37.14	50,560	+0.34(+0.94%)
Jun 29, 2007	36.60	36.85	36.60	36.80	50,563	+0.14(+0.38%)
Jun 28, 2007	36.34	36.80	36.34	36.66	41,100	+0.14(+0.40%)
Jun 27, 2007	36.31	36.51	36.01	36.51	56,717	+0.25(+0.70%)
Jun 26, 2007	35.94	36.26	35.84	36.26	58,709	+0.45(+1.27%)
Jun 25, 2007	35.70	36.14	35.67	35.80	45,543	-0.11(-0.31%)
Jun 22, 2007	34.87	35.92	34.83	35.91	165,236	+1.05(+3.02%)
Jun 21, 2007	35.48	35.48	34.79	34.86	64,735	-0.72(-2.03%)
Jun 20, 2007	36.11	36.11	35.51	35.58	29,325	-0.45(-1.24%)
Jun 19, 2007	35.87	36.16	35.76	36.03	25,696	+0.03(+0.10%)
Jun 18, 2007	35.91	36.04	35.83	36.00	47,182	+0.02(+0.06%)
Jun 15, 2007	35.80	36.17	35.80	35.98	73,023	+0.21(+0.60%)
Jun 14, 2007	35.89	36.00	35.70	35.76	21,340	-0.23(-0.63%)
Jun 13, 2007	35.85	36.08	35.63	35.99	26,567	+0.10(+0.29%)
Jun 12, 2007	36.09	36.17	35.80	35.89	52,698	-0.41(-1.14%)
Jun 11, 2007	36.18	36.34	36.15	36.30	24,136	+0.01(+0.04%)
Jun 08, 2007	35.90	36.29	35.85	36.29	23,593	+0.21(+0.59%)
Jun 07, 2007	36.60	36.70	35.87	36.07	55,184	-0.67(-1.84%)
Jun 06, 2007	36.88	36.91	36.49	36.75	98,729	-0.29(-0.78%)
Jun 05, 2007	37.50	37.50	36.97	37.04	79,958	-0.46(-1.23%)
Jun 04, 2007	37.31	37.50	37.10	37.50	81,440	+0.12(+0.31%)
Jun 01, 2007	37.48	37.66	37.35	37.38	41,119	-0.01(-0.02%)
May 31, 2007	37.34	37.39	37.15	37.39	54,931	+0.19(+0.52%)
May 30, 2007	37.15	37.20	36.90	37.20	63,897	+0.08(+0.22%)
May 29, 2007	36.96	37.29	36.95	37.11	25,112	+0.14(+0.37%)
May 25, 2007	37.18	37.18	36.94	36.98	28,011	-0.11(-0.30%)
May 24, 2007	37.77	37.77	37.04	37.09	35,049	-0.54(-1.43%)
May 23, 2007	37.78	37.85	37.62	37.62	53,156	-0.23(-0.60%)
May 22, 2007	37.65	37.97	37.58	37.85	60,374	-0.03(-0.07%)
May 21, 2007	37.29	37.88	37.29	37.88	111,077	+0.54(+1.46%)
May 18, 2007	37.47	37.54	37.23	37.33	129,390	-0.15(-0.40%)
May 17, 2007	37.12	37.58	37.11	37.49	103,651	+0.34(+0.91%)
May 16, 2007	37.17	37.29	37.13	37.15	34,824	-0.08(-0.22%)
May 15, 2007	37.41	37.54	37.20	37.23	74,219	-0.18(-0.48%)
May 14, 2007	37.31	37.53	37.31	37.41	82,317	+0.03(+0.09%)
May 11, 2007	37.40	37.58	37.16	37.38	92,420	+0.34(+0.93%)
May 10, 2007	37.60	37.64	37.02	37.03	31,270	-0.70(-1.84%)
May 09, 2007	37.10	37.85	37.06	37.73	83,049	+0.64(+1.73%)
May 08, 2007	37.02	37.27	36.75	37.09	129,888	+0.10(+0.26%)
May 07, 2007	36.93	37.07	36.82	36.99	116,230	+0.02(+0.06%)
May 04, 2007	36.21	37.00	36.21	36.97	79,811	+0.63(+1.74%)
May 03, 2007	35.93	36.34	35.80	36.34	51,146	+0.43(+1.19%)
May 02, 2007	35.94	36.11	35.50	35.91	235,187	-0.06(-0.15%)

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.