Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.82	32.74	32.74	32.74	88,538	+0.01(+0.02%)
Dec 30, 2009	32.64	32.82	32.31	32.73	279,280	+0.00(+0.00%)
Dec 29, 2009	32.97	32.97	32.55	32.73	76,722	-0.13(-0.40%)
Dec 28, 2009	32.93	32.96	32.69	32.86	81,687	+0.02(+0.06%)
Dec 24, 2009	32.44	32.89	32.44	32.84	77,719	+0.32(+0.97%)
Dec 23, 2009	32.57	33.06	32.44	32.53	241,275	-0.07(-0.21%)
Dec 22, 2009	32.40	32.63	32.36	32.59	223,306	+0.20(+0.62%)
Dec 21, 2009	32.42	32.60	32.32	32.40	234,781	-0.02(-0.06%)
Dec 18, 2009	32.24	32.49	32.04	32.42	136,928	+0.21(+0.66%)
Dec 17, 2009	32.40	32.79	32.15	32.20	104,054	-0.59(-1.79%)
Dec 16, 2009	32.61	33.13	32.57	32.79	112,613	+0.14(+0.42%)
Dec 15, 2009	32.49	32.83	32.38	32.65	102,024	-0.19(-0.57%)
Dec 14, 2009	32.64	32.89	32.26	32.84	71,489	+0.37(+1.12%)
Dec 11, 2009	32.22	32.59	32.09	32.47	166,178	+0.19(+0.60%)
Dec 10, 2009	32.62	32.62	32.19	32.28	97,167	-0.25(-0.76%)
Dec 09, 2009	32.31	32.64	32.28	32.53	241,279	+0.15(+0.47%)
Dec 08, 2009	31.98	32.56	31.98	32.37	128,112	+0.23(+0.71%)
Dec 07, 2009	32.17	32.46	32.01	32.15	48,655	-0.20(-0.62%)
Dec 04, 2009	32.18	32.46	31.59	32.35	110,217	+0.47(+1.47%)
Dec 03, 2009	32.38	32.59	31.88	31.88	100,160	-0.33(-1.03%)
Dec 02, 2009	32.25	32.73	32.09	32.21	74,719	+0.01(+0.04%)
Dec 01, 2009	32.20	32.36	31.68	32.20	141,748	+0.17(+0.54%)
Nov 30, 2009	31.34	32.20	30.87	32.02	254,037	+0.64(+2.04%)
Nov 27, 2009	31.07	31.73	30.57	31.38	89,662	-0.29(-0.91%)
Nov 25, 2009	31.79	31.90	31.62	31.67	277,110	-0.09(-0.28%)
Nov 24, 2009	31.84	31.93	31.38	31.76	157,418	+0.03(+0.11%)
Nov 23, 2009	31.20	32.00	31.04	31.73	112,547	+0.70(+2.27%)
Nov 20, 2009	30.72	31.13	30.66	31.02	106,741	+0.18(+0.58%)
Nov 19, 2009	31.01	31.30	30.70	30.84	127,410	-0.42(-1.34%)
Nov 18, 2009	31.31	31.34	30.84	31.27	115,050	+0.03(+0.11%)
Nov 17, 2009	28.60	31.23	28.60	31.23	131,980	+0.87(+2.86%)
Nov 16, 2009	29.89	30.83	29.65	30.36	119,919	+0.57(+1.90%)
Nov 13, 2009	29.85	30.09	29.46	29.80	80,976	+0.21(+0.72%)
Nov 12, 2009	29.98	30.37	29.55	29.58	90,476	-0.61(-2.01%)
Nov 11, 2009	30.51	30.98	30.03	30.19	160,362	+0.02(+0.07%)
Nov 10, 2009	30.51	30.75	29.92	30.17	243,799	-0.59(-1.93%)
Nov 09, 2009	30.34	30.76	30.09	30.76	273,628	+0.85(+2.86%)
Nov 06, 2009	29.67	30.05	29.35	29.91	104,189	+0.12(+0.39%)
Nov 05, 2009	29.16	29.79	28.91	29.79	150,081	+0.79(+2.73%)
Nov 04, 2009	29.29	29.47	28.87	29.00	211,632	-0.12(-0.43%)
Nov 03, 2009	28.70	29.43	28.29	29.12	228,351	+0.25(+0.86%)
Nov 02, 2009	29.76	30.04	28.67	28.87	244,143	-0.73(-2.47%)
Oct 30, 2009	31.00	31.00	29.25	29.60	335,600	-1.71(-5.46%)
Oct 29, 2009	31.13	31.52	30.82	31.31	177,813	+0.21(+0.66%)
Oct 28, 2009	31.05	31.80	30.72	31.11	295,289	+0.00(+0.00%)
Oct 27, 2009	31.00	31.77	30.95	31.11	205,168	+0.10(+0.31%)
Oct 26, 2009	31.89	32.02	30.82	31.01	814,949	-0.70(-2.19%)
Oct 23, 2009	31.77	32.02	31.40	31.71	502,532	+0.12(+0.39%)
Oct 22, 2009	31.07	31.71	30.75	31.58	266,711	+0.70(+2.28%)
Oct 21, 2009	32.11	32.32	30.71	30.88	159,143	-1.07(-3.34%)
Oct 20, 2009	32.07	32.82	31.84	31.95	153,106	-0.83(-2.52%)
Oct 19, 2009	32.77	32.82	32.13	32.77	78,368	+0.23(+0.70%)
Oct 16, 2009	32.54	32.88	32.36	32.55	90,427	-0.39(-1.17%)
Oct 15, 2009	32.65	32.99	32.39	32.93	106,176	-0.07(-0.21%)
Oct 14, 2009	33.01	33.06	32.23	33.00	122,328	+0.36(+1.10%)
Oct 13, 2009	32.46	32.85	32.19	32.64	136,393	+0.03(+0.08%)
Oct 12, 2009	32.46	32.62	32.30	32.62	98,138	+0.11(+0.34%)
Oct 09, 2009	31.59	32.56	31.34	32.51	206,456	+1.07(+3.40%)
Oct 08, 2009	31.07	31.44	30.47	31.44	222,012	+0.52(+1.69%)
Oct 07, 2009	30.50	30.99	30.31	30.91	109,867	-0.29(-0.93%)
Oct 06, 2009	31.32	31.64	30.84	31.20	113,566	+0.07(+0.22%)
Oct 05, 2009	30.62	31.13	30.50	31.13	125,684	+0.68(+2.24%)
Oct 02, 2009	30.81	31.13	30.25	30.45	213,614	-0.75(-2.41%)

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.