Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.70	35.96	35.56	35.56	66,515	-0.19(-0.54%)
Apr 27, 2007	35.75	36.03	35.74	35.76	39,637	-0.06(-0.17%)
Apr 26, 2007	35.96	35.96	35.67	35.82	41,801	-0.11(-0.31%)
Apr 25, 2007	35.85	35.99	35.74	35.93	44,388	+0.15(+0.43%)
Apr 24, 2007	35.63	35.83	35.59	35.78	66,356	+0.08(+0.23%)
Apr 23, 2007	35.89	35.92	35.70	35.70	74,861	-0.19(-0.54%)
Apr 20, 2007	35.93	36.13	35.84	35.89	87,406	-0.01(-0.02%)
Apr 19, 2007	36.05	36.06	35.68	35.90	112,507	-0.09(-0.25%)
Apr 18, 2007	35.47	36.11	35.47	35.99	147,134	+0.51(+1.43%)
Apr 17, 2007	35.15	35.53	35.15	35.48	170,170	+0.21(+0.61%)
Apr 16, 2007	34.45	35.32	34.45	35.27	99,617	+0.91(+2.66%)
Apr 13, 2007	34.15	34.51	34.09	34.35	151,107	+0.08(+0.24%)
Apr 12, 2007	34.07	34.55	34.05	34.27	141,680	+0.09(+0.26%)
Apr 11, 2007	33.78	34.41	33.78	34.18	248,298	+0.39(+1.15%)
Apr 10, 2007	33.66	34.24	33.66	33.79	277,026	+0.08(+0.25%)
Apr 09, 2007	33.81	33.94	33.67	33.71	532,720	-0.24(-0.71%)
Apr 05, 2007	33.97	34.12	33.81	33.95	57,517	-0.16(-0.47%)
Apr 04, 2007	34.42	34.42	33.96	34.11	188,281	-0.19(-0.55%)
Apr 03, 2007	34.30	34.41	34.20	34.30	68,570	+0.08(+0.22%)
Apr 02, 2007	34.29	34.30	34.07	34.22	73,001	-0.10(-0.28%)
Mar 30, 2007	34.24	34.39	34.05	34.32	123,645	+0.07(+0.20%)
Mar 29, 2007	34.30	34.51	34.06	34.25	165,768	-0.06(-0.18%)
Mar 28, 2007	34.82	34.84	34.29	34.31	148,743	-0.47(-1.35%)
Mar 27, 2007	35.13	35.19	34.77	34.78	65,212	-0.42(-1.18%)
Mar 26, 2007	35.16	35.27	34.91	35.20	81,765	-0.07(-0.20%)
Mar 23, 2007	35.38	35.44	35.22	35.27	40,289	-0.08(-0.24%)
Mar 22, 2007	35.44	35.65	35.27	35.35	83,543	-0.13(-0.37%)
Mar 21, 2007	35.65	35.65	34.64	35.48	172,024	-0.06(-0.18%)
Mar 20, 2007	35.65	35.74	35.45	35.54	41,172	-0.19(-0.52%)
Mar 19, 2007	35.79	35.89	35.61	35.73	45,277	-0.08(-0.23%)
Mar 16, 2007	35.68	35.92	35.61	35.81	79,567	-0.01(-0.02%)
Mar 15, 2007	35.75	35.88	35.58	35.82	127,305	+0.14(+0.39%)
Mar 14, 2007	36.15	36.15	35.30	35.68	208,467	-0.55(-1.53%)
Mar 13, 2007	36.59	36.33	36.20	36.24	99,514	-0.35(-0.97%)
Mar 12, 2007	36.56	36.72	36.41	36.59	39,398	-0.12(-0.32%)
Mar 09, 2007	36.40	36.93	36.40	36.71	60,136	+0.52(+1.44%)
Mar 08, 2007	36.24	36.44	36.17	36.19	87,434	-0.05(-0.13%)
Mar 07, 2007	35.96	36.38	35.95	36.24	34,696	+0.24(+0.67%)
Mar 06, 2007	35.89	36.04	35.83	35.99	24,813	+0.12(+0.33%)
Mar 05, 2007	36.04	36.22	35.83	35.88	26,501	-0.30(-0.82%)
Mar 02, 2007	35.82	36.23	35.82	36.17	46,903	+0.28(+0.77%)
Mar 01, 2007	34.93	35.90	34.58	35.90	67,050	+1.16(+3.35%)
Feb 28, 2007	35.67	35.81	34.71	34.73	110,613	-0.73(-2.07%)
Feb 27, 2007	36.31	36.31	35.35	35.47	70,464	-0.84(-2.31%)
Feb 26, 2007	36.65	36.68	36.18	36.31	15,625	-0.53(-1.45%)
Feb 23, 2007	36.89	36.89	36.66	36.84	11,544	+0.03(+0.09%)
Feb 22, 2007	36.80	36.94	36.65	36.80	25,856	-0.10(-0.26%)
Feb 21, 2007	36.95	36.95	36.70	36.90	10,801	+0.03(+0.09%)
Feb 20, 2007	36.41	36.89	36.31	36.87	19,192	+0.53(+1.45%)
Feb 16, 2007	36.40	36.45	36.09	36.34	46,567	-0.06(-0.15%)
Feb 15, 2007	36.37	36.48	36.33	36.40	20,836	-0.05(-0.13%)
Feb 14, 2007	36.49	36.56	36.39	36.44	81,567	-0.12(-0.32%)
Feb 13, 2007	36.38	36.57	36.35	36.56	17,707	+0.29(+0.80%)
Feb 12, 2007	36.35	36.37	36.20	36.27	17,302	-0.07(-0.19%)
Feb 09, 2007	36.54	36.63	36.27	36.34	27,103	-0.32(-0.87%)
Feb 08, 2007	36.34	36.66	36.32	36.66	26,197	+0.37(+1.01%)
Feb 07, 2007	36.69	36.69	36.20	36.29	44,353	-0.33(-0.89%)
Feb 06, 2007	36.61	36.64	36.35	36.62	29,868	+0.00(+0.00%)
Feb 05, 2007	36.53	36.73	36.23	36.62	32,973	-0.06(-0.15%)
Feb 02, 2007	36.55	36.68	36.47	36.67	37,376	+0.05(+0.13%)

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.