Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	39.62	40.07	39.31	39.34	90,917	-0.01(-0.02%)
Apr 29, 2008	40.13	40.13	39.35	39.35	118,440	-0.77(-1.92%)
Apr 28, 2008	39.96	40.29	38.90	40.12	128,420	+0.22(+0.55%)
Apr 25, 2008	39.96	39.96	39.09	39.90	147,222	-0.06(-0.16%)
Apr 24, 2008	39.01	40.08	39.00	39.96	198,312	+1.10(+2.84%)
Apr 23, 2008	39.27	39.32	38.73	38.86	137,982	-0.21(-0.53%)
Apr 22, 2008	38.86	39.42	38.64	39.06	158,083	-0.14(-0.37%)
Apr 21, 2008	39.93	40.30	39.11	39.21	226,438	-0.71(-1.78%)
Apr 18, 2008	41.05	41.67	39.73	39.92	387,346	-0.77(-1.90%)
Apr 17, 2008	39.26	40.99	38.66	40.69	600,605	+1.18(+3.00%)
Apr 16, 2008	36.77	39.57	36.17	39.51	975,173	+4.11(+11.62%)
Apr 15, 2008	34.28	35.39	34.21	35.39	141,381	+1.46(+4.30%)
Apr 14, 2008	34.76	34.88	33.87	33.93	84,506	-0.76(-2.20%)
Apr 11, 2008	35.03	35.34	34.69	34.70	87,881	-0.54(-1.53%)
Apr 10, 2008	35.18	35.65	34.58	35.23	84,621	+0.19(+0.55%)
Apr 09, 2008	35.88	35.88	34.82	35.04	152,044	-0.70(-1.97%)
Apr 08, 2008	35.93	36.15	35.50	35.74	126,276	-0.21(-0.57%)
Apr 07, 2008	35.78	36.17	35.46	35.95	107,539	+0.17(+0.48%)
Apr 04, 2008	36.65	36.65	35.78	35.78	95,298	-0.74(-2.02%)
Apr 03, 2008	36.48	36.71	36.02	36.52	143,676	+0.00(+0.00%)
Apr 02, 2008	36.50	36.58	36.10	36.52	280,137	-0.08(-0.21%)
Apr 01, 2008	36.23	36.59	35.93	36.59	240,987	+0.61(+1.68%)
Mar 31, 2008	35.45	36.25	35.45	35.98	146,322	+0.61(+1.71%)
Mar 28, 2008	35.94	36.21	35.22	35.38	94,986	-0.42(-1.17%)
Mar 27, 2008	36.21	36.72	35.80	35.80	106,916	-0.27(-0.74%)
Mar 26, 2008	35.96	36.39	35.68	36.07	127,775	-0.63(-1.71%)
Mar 25, 2008	36.93	37.21	36.60	36.69	184,876	-0.53(-1.43%)
Mar 24, 2008	37.20	37.72	36.80	37.22	156,979	+0.00(+0.00%)
Mar 21, 2008	35.80	37.22	35.72	37.22	255,595	+0.00(+0.00%)
Mar 20, 2008	35.80	37.22	35.72	37.22	255,595	+1.50(+4.20%)
Mar 19, 2008	36.52	36.86	35.72	35.72	204,129	-0.65(-1.78%)
Mar 18, 2008	36.27	36.52	35.64	36.37	240,732	+0.56(+1.56%)
Mar 17, 2008	35.63	36.18	34.94	35.81	118,813	-0.12(-0.33%)
Mar 14, 2008	36.86	36.86	35.66	35.93	177,512	-0.85(-2.30%)
Mar 13, 2008	35.47	36.85	35.02	36.78	121,273	+1.10(+3.09%)
Mar 12, 2008	36.69	37.15	35.67	35.67	127,681	-0.87(-2.38%)
Mar 11, 2008	35.20	36.55	35.08	36.54	171,333	+2.00(+5.80%)
Mar 10, 2008	34.60	34.83	34.26	34.54	201,109	-0.06(-0.16%)
Mar 07, 2008	33.72	35.05	33.72	34.59	131,243	+0.44(+1.29%)
Mar 06, 2008	34.41	35.10	34.14	34.15	167,076	-0.27(-0.78%)
Mar 05, 2008	34.34	35.04	34.13	34.42	124,800	+0.04(+0.12%)
Mar 04, 2008	34.75	34.81	33.55	34.38	292,578	-0.52(-1.50%)
Mar 03, 2008	35.90	36.04	34.88	34.90	346,990	-0.73(-2.05%)
Feb 29, 2008	36.14	36.14	35.48	35.63	122,222	-0.70(-1.92%)
Feb 28, 2008	37.01	37.01	35.93	36.33	102,128	-0.83(-2.24%)
Feb 27, 2008	36.70	37.27	36.51	37.16	164,143	+0.32(+0.88%)
Feb 26, 2008	36.45	36.97	36.32	36.84	94,171	+0.33(+0.91%)
Feb 25, 2008	36.35	36.62	35.61	36.51	150,302	+0.03(+0.09%)
Feb 22, 2008	36.13	36.47	35.48	36.47	169,712	+0.50(+1.38%)
Feb 21, 2008	36.38	36.60	35.96	35.98	136,667	-0.39(-1.06%)
Feb 20, 2008	35.62	36.47	35.25	36.36	99,050	+0.59(+1.64%)
Feb 19, 2008	36.09	36.16	35.63	35.78	98,006	-0.11(-0.31%)
Feb 18, 2008	35.41	36.03	35.27	35.89	191,371	+0.00(+0.00%)
Feb 15, 2008	35.41	36.03	35.27	35.89	191,371	+0.38(+1.07%)
Feb 14, 2008	36.14	36.23	35.49	35.51	109,787	-0.62(-1.72%)
Feb 13, 2008	35.98	36.18	35.72	36.13	73,913	+0.25(+0.69%)
Feb 12, 2008	36.07	36.18	35.49	35.88	94,271	+0.08(+0.21%)
Feb 11, 2008	36.29	36.47	35.54	35.81	128,739	-0.31(-0.86%)
Feb 08, 2008	36.23	36.62	35.23	36.12	149,396	-0.31(-0.85%)
Feb 07, 2008	35.53	36.52	35.36	36.43	112,844	+0.71(+1.99%)
Feb 06, 2008	36.13	36.52	35.67	35.72	177,158	-0.34(-0.96%)
Feb 05, 2008	36.43	37.17	36.06	36.06	164,438	-0.81(-2.19%)
Feb 04, 2008	37.89	37.89	36.84	36.87	121,292	-1.31(-3.43%)

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.