Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.25	31.38	31.13	31.29	29,864	-0.28(-0.89%)
Dec 29, 2005	30.97	31.58	30.97	31.58	37,819	+0.67(+2.16%)
Dec 28, 2005	31.69	31.69	30.91	30.91	133,416	-0.56(-1.79%)
Dec 27, 2005	31.80	31.82	31.47	31.47	16,840	-0.34(-1.06%)
Dec 23, 2005	31.74	31.93	31.74	31.81	7,769	-0.14(-0.45%)
Dec 22, 2005	32.18	32.18	31.82	31.95	41,807	+0.00(+0.00%)
Dec 21, 2005	31.94	32.34	31.93	31.95	16,600	-0.09(-0.28%)
Dec 20, 2005	31.57	32.12	31.57	32.04	38,293	+0.25(+0.80%)
Dec 19, 2005	32.28	32.28	31.53	31.79	59,570	-0.32(-0.99%)
Dec 16, 2005	32.27	32.33	31.99	32.11	38,429	-0.30(-0.91%)
Dec 15, 2005	32.55	32.55	32.35	32.40	45,747	-0.18(-0.55%)
Dec 14, 2005	32.41	32.64	32.38	32.58	50,270	+0.25(+0.79%)
Dec 13, 2005	32.52	32.53	32.31	32.33	75,614	-0.12(-0.36%)
Dec 12, 2005	32.44	32.53	32.26	32.44	65,182	-0.01(-0.02%)
Dec 09, 2005	32.31	32.74	32.26	32.45	41,960	+0.05(+0.15%)
Dec 08, 2005	31.89	32.40	31.87	32.40	69,118	+0.30(+0.94%)
Dec 07, 2005	32.34	32.53	32.02	32.10	119,697	-0.23(-0.72%)
Dec 06, 2005	32.45	32.72	32.08	32.33	99,448	-0.17(-0.53%)
Dec 05, 2005	32.92	33.02	32.32	32.51	105,805	-0.55(-1.67%)
Dec 02, 2005	33.06	33.38	32.89	33.06	66,931	+0.13(+0.40%)
Dec 01, 2005	32.89	32.98	32.42	32.93	101,842	+0.16(+0.48%)
Nov 30, 2005	32.66	32.77	32.43	32.77	72,222	+0.15(+0.46%)
Nov 29, 2005	32.59	32.99	32.37	32.62	48,741	+0.21(+0.64%)
Nov 28, 2005	32.71	32.99	32.41	32.41	74,254	-0.31(-0.95%)
Nov 25, 2005	32.78	32.79	32.42	32.72	16,049	+0.04(+0.13%)
Nov 23, 2005	32.25	32.74	32.25	32.68	67,306	+0.32(+0.98%)
Nov 22, 2005	32.31	32.37	32.16	32.36	42,799	+0.03(+0.09%)
Nov 21, 2005	32.20	32.45	31.86	32.33	49,413	-0.03(-0.11%)
Nov 18, 2005	31.96	32.42	31.96	32.37	38,520	+0.41(+1.27%)
Nov 17, 2005	31.64	32.20	31.64	31.96	40,000	+0.26(+0.83%)
Nov 16, 2005	31.88	31.88	31.65	31.70	36,684	-0.19(-0.60%)
Nov 15, 2005	32.10	32.20	31.83	31.89	53,645	-0.19(-0.58%)
Nov 14, 2005	32.20	32.20	31.72	32.08	67,948	+0.49(+1.55%)
Nov 11, 2005	31.26	31.76	31.26	31.59	66,422	+0.31(+0.99%)
Nov 10, 2005	31.00	31.48	31.00	31.28	41,546	+0.12(+0.38%)
Nov 09, 2005	30.65	31.24	30.65	31.16	71,194	+0.26(+0.85%)
Nov 08, 2005	30.91	31.16	30.79	30.90	62,055	-0.17(-0.53%)
Nov 07, 2005	30.85	31.27	30.64	31.07	149,846	+0.76(+2.50%)
Nov 04, 2005	30.24	30.32	29.89	30.31	58,810	-0.02(-0.07%)
Nov 03, 2005	30.23	30.41	29.96	30.33	69,476	+0.02(+0.07%)
Nov 02, 2005	30.40	30.51	30.17	30.31	29,216	-0.01(-0.02%)
Nov 01, 2005	30.15	30.47	30.14	30.31	86,299	-0.01(-0.02%)
Oct 31, 2005	30.36	30.36	30.25	30.32	144,161	+0.02(+0.07%)
Oct 28, 2005	30.15	30.30	30.11	30.30	57,000	+0.28(+0.92%)
Oct 27, 2005	30.14	30.34	29.98	30.03	91,392	-0.22(-0.73%)
Oct 26, 2005	30.12	30.27	29.94	30.25	70,304	+0.13(+0.43%)
Oct 25, 2005	30.43	30.47	30.10	30.12	108,407	-0.33(-1.09%)
Oct 24, 2005	30.45	30.54	30.38	30.45	75,080	+0.09(+0.29%)
Oct 21, 2005	30.69	30.69	30.32	30.36	95,609	-0.25(-0.81%)
Oct 20, 2005	30.02	31.16	30.02	30.60	148,761	+0.59(+1.95%)
Oct 19, 2005	31.71	31.71	29.82	30.02	225,858	-2.05(-6.40%)
Oct 18, 2005	32.17	32.17	32.03	32.07	37,702	-0.12(-0.36%)
Oct 17, 2005	32.15	32.28	32.00	32.19	37,275	+0.07(+0.21%)
Oct 14, 2005	31.69	32.12	31.69	32.12	59,665	+0.30(+0.95%)
Oct 13, 2005	31.98	31.98	31.65	31.82	34,090	-0.19(-0.58%)
Oct 12, 2005	32.13	32.37	31.84	32.00	58,365	-0.15(-0.47%)
Oct 11, 2005	32.56	32.56	32.15	32.15	66,325	-0.33(-1.02%)
Oct 10, 2005	32.66	32.70	32.41	32.48	61,306	-0.21(-0.63%)
Oct 07, 2005	32.71	32.89	32.66	32.69	59,655	-0.10(-0.29%)
Oct 06, 2005	32.87	32.88	32.69	32.79	28,363	-0.09(-0.27%)
Oct 05, 2005	33.08	33.08	32.85	32.88	47,349	-0.29(-0.87%)
Oct 04, 2005	33.33	33.41	33.13	33.17	99,725	-0.30(-0.89%)

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.