Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.72	33.72	33.44	33.54	41,366	+0.02(+0.06%)
Apr 27, 2006	33.41	33.73	33.38	33.52	68,626	+0.08(+0.25%)
Apr 26, 2006	33.12	33.44	33.12	33.44	156,354	+0.13(+0.39%)
Apr 25, 2006	33.57	33.57	33.19	33.30	34,162	-0.30(-0.90%)
Apr 24, 2006	33.37	33.71	33.29	33.61	104,838	+0.23(+0.68%)
Apr 21, 2006	33.42	33.58	33.28	33.38	44,346	-0.06(-0.16%)
Apr 20, 2006	33.55	33.59	33.34	33.44	34,387	-0.18(-0.53%)
Apr 19, 2006	33.28	33.61	33.15	33.61	61,188	+0.17(+0.52%)
Apr 18, 2006	32.84	33.46	32.61	33.44	55,534	+0.72(+2.21%)
Apr 17, 2006	32.42	32.86	32.35	32.72	77,246	+0.34(+1.06%)
Apr 13, 2006	32.30	32.40	32.16	32.37	112,288	+0.11(+0.34%)
Apr 12, 2006	32.46	32.53	32.26	32.26	40,578	-0.19(-0.59%)
Apr 11, 2006	32.74	32.74	32.42	32.46	17,604	-0.34(-1.05%)
Apr 10, 2006	32.55	33.08	32.48	32.80	101,141	+0.25(+0.76%)
Apr 07, 2006	33.10	33.10	32.51	32.55	14,658	-0.56(-1.71%)
Apr 06, 2006	33.17	33.30	33.07	33.12	74,083	-0.03(-0.10%)
Apr 05, 2006	32.94	33.17	32.82	33.15	49,230	+0.41(+1.26%)
Apr 04, 2006	32.68	33.03	32.51	32.74	32,795	-0.02(-0.06%)
Apr 03, 2006	32.72	32.88	32.59	32.76	31,695	+0.00(+0.00%)
Mar 31, 2006	32.62	32.84	32.56	32.76	42,536	+0.06(+0.19%)
Mar 30, 2006	32.66	32.94	32.66	32.70	80,618	-0.04(-0.13%)
Mar 29, 2006	32.48	32.86	32.48	32.74	31,985	+0.09(+0.27%)
Mar 28, 2006	32.79	32.97	32.22	32.65	39,264	-0.08(-0.23%)
Mar 27, 2006	32.75	32.81	32.70	32.73	22,062	-0.10(-0.31%)
Mar 24, 2006	32.86	32.89	32.64	32.83	55,298	-0.06(-0.19%)
Mar 23, 2006	32.58	32.89	32.58	32.89	37,592	+0.21(+0.65%)
Mar 22, 2006	32.24	32.71	32.09	32.68	54,284	+0.39(+1.19%)
Mar 21, 2006	32.38	32.51	32.29	32.29	336,534	-0.24(-0.74%)
Mar 20, 2006	32.62	32.75	32.37	32.53	58,124	-0.17(-0.51%)
Mar 17, 2006	32.59	32.71	32.33	32.70	105,677	+0.20(+0.61%)
Mar 16, 2006	32.38	32.50	32.31	32.50	35,633	+0.15(+0.47%)
Mar 15, 2006	32.38	32.38	32.04	32.35	42,443	+0.03(+0.09%)
Mar 14, 2006	32.02	32.32	32.02	32.32	33,444	+0.24(+0.75%)
Mar 13, 2006	32.21	32.24	32.03	32.08	19,375	-0.12(-0.36%)
Mar 10, 2006	31.93	32.20	31.82	32.20	49,867	+0.35(+1.10%)
Mar 09, 2006	31.87	32.01	31.84	31.84	31,599	-0.09(-0.28%)
Mar 08, 2006	31.75	31.94	31.64	31.93	55,760	+0.23(+0.72%)
Mar 07, 2006	31.68	31.73	31.36	31.71	40,616	+0.21(+0.68%)
Mar 06, 2006	32.06	32.06	31.38	31.49	34,846	-0.43(-1.36%)
Mar 03, 2006	31.86	32.14	31.80	31.93	62,435	-0.05(-0.15%)
Mar 02, 2006	31.69	31.97	31.55	31.97	40,987	+0.23(+0.74%)
Mar 01, 2006	31.49	32.03	31.42	31.74	75,887	+0.14(+0.44%)
Feb 28, 2006	31.73	31.65	31.38	31.60	49,022	-0.12(-0.39%)
Feb 27, 2006	31.57	31.73	31.57	31.73	63,914	+0.17(+0.52%)
Feb 24, 2006	30.99	31.56	30.99	31.56	34,486	+0.21(+0.68%)
Feb 23, 2006	31.25	31.49	30.99	31.35	49,057	+0.12(+0.37%)
Feb 22, 2006	30.98	31.28	30.78	31.23	58,894	+0.40(+1.30%)
Feb 21, 2006	31.20	31.20	30.77	30.83	13,378	-0.38(-1.21%)
Feb 17, 2006	30.83	31.24	30.78	31.21	60,467	+0.24(+0.78%)
Feb 16, 2006	30.78	30.98	30.62	30.97	53,848	+0.36(+1.17%)
Feb 15, 2006	30.56	30.77	30.41	30.61	61,855	-0.05(-0.16%)
Feb 14, 2006	30.70	30.82	30.58	30.66	32,130	+0.01(+0.02%)
Feb 13, 2006	31.04	31.04	30.62	30.65	23,803	-0.22(-0.71%)
Feb 10, 2006	31.34	31.35	30.87	30.87	36,463	-0.35(-1.13%)
Feb 09, 2006	31.00	31.31	30.88	31.22	37,138	+0.31(+1.00%)
Feb 08, 2006	30.82	30.91	30.70	30.91	111,775	-0.02(-0.07%)
Feb 07, 2006	30.65	31.00	30.65	30.93	48,929	+0.03(+0.11%)
Feb 06, 2006	31.00	31.09	30.63	30.90	74,794	-0.10(-0.33%)
Feb 03, 2006	31.33	31.33	30.77	31.00	52,715	-0.17(-0.55%)
Feb 02, 2006	31.00	31.18	31.00	31.18	39,977	+0.08(+0.27%)

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.