Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.60	36.86	36.60	36.80	50,552	+0.14(+0.38%)
Jun 28, 2007	36.34	36.80	36.34	36.67	41,092	+0.14(+0.40%)
Jun 27, 2007	36.32	36.52	36.02	36.52	56,705	+0.25(+0.70%)
Jun 26, 2007	35.94	36.27	35.85	36.27	58,696	+0.45(+1.27%)
Jun 25, 2007	35.71	36.14	35.68	35.81	45,533	-0.11(-0.31%)
Jun 22, 2007	34.88	35.93	34.84	35.92	165,201	+1.05(+3.02%)
Jun 21, 2007	35.49	35.49	34.79	34.87	64,721	-0.72(-2.03%)
Jun 20, 2007	36.12	36.12	35.52	35.59	29,319	-0.45(-1.24%)
Jun 19, 2007	35.87	36.17	35.76	36.04	25,690	+0.03(+0.10%)
Jun 18, 2007	35.92	36.05	35.83	36.01	47,172	+0.02(+0.06%)
Jun 15, 2007	35.81	36.18	35.81	35.98	73,008	+0.21(+0.60%)
Jun 14, 2007	35.90	36.01	35.71	35.77	21,336	-0.23(-0.63%)
Jun 13, 2007	35.86	36.09	35.64	36.00	26,561	+0.10(+0.29%)
Jun 12, 2007	36.09	36.18	35.81	35.90	52,687	-0.41(-1.14%)
Jun 11, 2007	36.18	36.35	36.16	36.31	24,131	+0.01(+0.04%)
Jun 08, 2007	35.91	36.30	35.86	36.29	23,589	+0.21(+0.59%)
Jun 07, 2007	36.61	36.71	35.87	36.08	55,172	-0.68(-1.84%)
Jun 06, 2007	36.89	36.91	36.50	36.76	98,709	-0.29(-0.78%)
Jun 05, 2007	37.51	37.51	36.98	37.05	79,941	-0.46(-1.23%)
Jun 04, 2007	37.31	37.51	37.11	37.51	81,423	+0.12(+0.31%)
Jun 01, 2007	37.49	37.67	37.36	37.39	41,110	-0.01(-0.02%)
May 31, 2007	37.35	37.40	37.16	37.40	54,920	+0.19(+0.52%)
May 30, 2007	37.16	37.21	36.91	37.20	63,884	+0.08(+0.22%)
May 29, 2007	36.97	37.30	36.96	37.12	25,107	+0.14(+0.37%)
May 25, 2007	37.18	37.18	36.95	36.98	28,005	-0.11(-0.30%)
May 24, 2007	37.78	37.78	37.05	37.09	35,042	-0.54(-1.43%)
May 23, 2007	37.79	37.86	37.62	37.63	53,144	-0.23(-0.60%)
May 22, 2007	37.66	37.98	37.59	37.86	60,361	-0.03(-0.07%)
May 21, 2007	37.30	37.89	37.30	37.89	111,053	+0.54(+1.46%)
May 18, 2007	37.48	37.55	37.24	37.34	129,363	-0.15(-0.40%)
May 17, 2007	37.13	37.58	37.12	37.49	103,629	+0.34(+0.91%)
May 16, 2007	37.18	37.30	37.14	37.16	34,817	-0.08(-0.22%)
May 15, 2007	37.42	37.55	37.20	37.24	74,204	-0.18(-0.48%)
May 14, 2007	37.31	37.54	37.31	37.42	82,300	+0.03(+0.09%)
May 11, 2007	37.40	37.58	37.17	37.38	92,401	+0.34(+0.93%)
May 10, 2007	37.60	37.65	37.03	37.04	31,264	-0.70(-1.84%)
May 09, 2007	37.11	37.86	37.07	37.73	83,031	+0.64(+1.73%)
May 08, 2007	37.03	37.28	36.76	37.09	129,861	+0.10(+0.26%)
May 07, 2007	36.94	37.07	36.83	37.00	116,206	+0.02(+0.06%)
May 04, 2007	36.22	37.01	36.22	36.98	79,795	+0.63(+1.74%)
May 03, 2007	35.94	36.34	35.81	36.34	51,136	+0.43(+1.19%)
May 02, 2007	35.95	36.12	35.51	35.92	235,138	-0.06(-0.15%)
May 01, 2007	35.41	36.10	35.41	35.97	44,748	+0.61(+1.71%)
Apr 30, 2007	35.50	35.76	35.36	35.36	66,891	-0.19(-0.54%)
Apr 27, 2007	35.55	35.83	35.54	35.56	39,861	-0.06(-0.17%)
Apr 26, 2007	35.76	35.76	35.47	35.62	42,038	-0.11(-0.31%)
Apr 25, 2007	35.65	35.79	35.54	35.73	44,639	+0.15(+0.43%)
Apr 24, 2007	35.43	35.63	35.39	35.58	66,732	+0.08(+0.23%)
Apr 23, 2007	35.69	35.72	35.50	35.50	75,285	-0.19(-0.54%)
Apr 20, 2007	35.73	35.93	35.64	35.69	87,901	-0.01(-0.02%)
Apr 19, 2007	35.85	35.85	35.47	35.70	113,143	-0.09(-0.25%)
Apr 18, 2007	35.27	35.90	35.27	35.78	147,967	+0.50(+1.43%)
Apr 17, 2007	34.95	35.33	34.95	35.28	171,133	+0.21(+0.61%)
Apr 16, 2007	34.26	35.12	34.26	35.07	100,180	+0.91(+2.66%)
Apr 13, 2007	33.96	34.32	33.90	34.16	151,962	+0.08(+0.24%)
Apr 12, 2007	33.88	34.35	33.86	34.08	142,481	+0.09(+0.26%)
Apr 11, 2007	33.59	34.22	33.59	33.99	249,703	+0.39(+1.15%)
Apr 10, 2007	33.47	34.05	33.47	33.60	278,593	+0.08(+0.25%)
Apr 09, 2007	33.62	33.75	33.48	33.52	535,734	-0.24(-0.71%)
Apr 05, 2007	33.78	33.93	33.62	33.76	57,843	-0.16(-0.47%)
Apr 04, 2007	34.23	34.23	33.77	33.92	189,346	-0.19(-0.55%)
Apr 03, 2007	34.10	34.21	34.01	34.10	68,958	+0.08(+0.22%)

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.