Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.92	33.92	33.62	33.73	41,133	+0.02(+0.06%)
Apr 27, 2006	33.60	33.92	33.57	33.71	68,240	+0.08(+0.25%)
Apr 26, 2006	33.31	33.63	33.31	33.62	155,475	+0.13(+0.39%)
Apr 25, 2006	33.76	33.76	33.38	33.49	33,970	-0.31(-0.90%)
Apr 24, 2006	33.56	33.90	33.48	33.80	104,248	+0.23(+0.68%)
Apr 21, 2006	33.61	33.77	33.47	33.57	44,096	-0.06(-0.16%)
Apr 20, 2006	33.74	33.78	33.53	33.62	34,194	-0.18(-0.53%)
Apr 19, 2006	33.47	33.80	33.33	33.80	60,844	+0.17(+0.52%)
Apr 18, 2006	33.03	33.65	32.79	33.63	55,221	+0.73(+2.21%)
Apr 17, 2006	32.60	33.05	32.54	32.90	76,811	+0.35(+1.06%)
Apr 13, 2006	32.48	32.59	32.34	32.56	111,657	+0.11(+0.34%)
Apr 12, 2006	32.64	32.72	32.45	32.45	40,350	-0.19(-0.59%)
Apr 11, 2006	32.92	32.92	32.61	32.64	17,505	-0.35(-1.05%)
Apr 10, 2006	32.73	33.26	32.66	32.99	100,572	+0.25(+0.76%)
Apr 07, 2006	33.29	33.29	32.69	32.74	14,575	-0.57(-1.71%)
Apr 06, 2006	33.36	33.49	33.26	33.31	73,666	-0.03(-0.10%)
Apr 05, 2006	33.13	33.36	33.01	33.34	48,953	+0.42(+1.26%)
Apr 04, 2006	32.87	33.22	32.70	32.92	32,611	-0.02(-0.06%)
Apr 03, 2006	32.90	33.07	32.78	32.95	31,517	+0.00(+0.00%)
Mar 31, 2006	32.81	33.02	32.74	32.95	42,296	+0.06(+0.19%)
Mar 30, 2006	32.84	33.13	32.84	32.88	80,164	-0.04(-0.13%)
Mar 29, 2006	32.67	33.04	32.67	32.92	31,805	+0.09(+0.27%)
Mar 28, 2006	32.98	33.15	32.40	32.83	39,043	-0.08(-0.23%)
Mar 27, 2006	32.93	32.99	32.88	32.91	21,937	-0.10(-0.31%)
Mar 24, 2006	33.05	33.08	32.82	33.01	54,987	-0.06(-0.19%)
Mar 23, 2006	32.77	33.08	32.77	33.08	37,381	+0.21(+0.65%)
Mar 22, 2006	32.43	32.90	32.27	32.86	53,978	+0.39(+1.19%)
Mar 21, 2006	32.56	32.70	32.47	32.47	334,640	-0.24(-0.74%)
Mar 20, 2006	32.81	32.93	32.55	32.72	57,797	-0.17(-0.51%)
Mar 17, 2006	32.78	32.90	32.51	32.88	105,082	+0.20(+0.62%)
Mar 16, 2006	32.56	32.68	32.49	32.68	35,432	+0.15(+0.47%)
Mar 15, 2006	32.56	32.56	32.23	32.53	42,204	+0.03(+0.09%)
Mar 14, 2006	32.20	32.50	32.20	32.50	33,256	+0.24(+0.75%)
Mar 13, 2006	32.39	32.43	32.21	32.26	19,266	-0.12(-0.36%)
Mar 10, 2006	32.11	32.38	32.00	32.38	49,587	+0.35(+1.10%)
Mar 09, 2006	32.05	32.19	32.02	32.02	31,421	-0.09(-0.28%)
Mar 08, 2006	31.93	32.12	31.82	32.11	55,446	+0.23(+0.72%)
Mar 07, 2006	31.86	31.91	31.54	31.89	40,387	+0.21(+0.68%)
Mar 06, 2006	32.24	32.24	31.55	31.67	34,650	-0.44(-1.36%)
Mar 03, 2006	32.04	32.32	31.98	32.11	62,084	-0.05(-0.15%)
Mar 02, 2006	31.86	32.16	31.73	32.16	40,757	+0.24(+0.74%)
Mar 01, 2006	31.66	32.21	31.59	31.92	75,460	+0.14(+0.44%)
Feb 28, 2006	31.91	31.83	31.56	31.78	48,747	-0.12(-0.39%)
Feb 27, 2006	31.75	31.91	31.75	31.91	63,555	+0.17(+0.52%)
Feb 24, 2006	31.16	31.74	31.16	31.74	34,292	+0.21(+0.68%)
Feb 23, 2006	31.43	31.67	31.16	31.53	48,781	+0.12(+0.37%)
Feb 22, 2006	31.16	31.46	30.96	31.41	58,562	+0.40(+1.30%)
Feb 21, 2006	31.38	31.38	30.94	31.01	13,302	-0.38(-1.21%)
Feb 17, 2006	31.01	31.41	30.95	31.39	60,127	+0.24(+0.78%)
Feb 16, 2006	30.96	31.15	30.79	31.14	53,545	+0.36(+1.17%)
Feb 15, 2006	30.73	30.94	30.58	30.78	61,507	-0.05(-0.16%)
Feb 14, 2006	30.87	30.99	30.75	30.83	31,950	+0.01(+0.02%)
Feb 13, 2006	31.21	31.21	30.79	30.83	23,669	-0.22(-0.71%)
Feb 10, 2006	31.52	31.53	31.05	31.05	36,258	-0.35(-1.13%)
Feb 09, 2006	31.18	31.48	31.05	31.40	36,929	+0.31(+1.00%)
Feb 08, 2006	30.99	31.09	30.87	31.09	111,146	-0.02(-0.07%)
Feb 07, 2006	30.83	31.17	30.83	31.11	48,654	+0.03(+0.11%)
Feb 06, 2006	31.18	31.26	30.80	31.07	74,374	-0.10(-0.33%)
Feb 03, 2006	31.50	31.50	30.94	31.18	52,418	-0.17(-0.55%)
Feb 02, 2006	31.18	31.35	31.18	31.35	39,752	+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.