Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	47.85	47.85	46.98	47.51	0	+0.06(+0.13%)
Apr 29, 2013	47.30	47.63	47.13	47.45	41,610	+0.48(+1.02%)
Apr 26, 2013	47.10	47.21	46.70	46.97	76,284	-0.24(-0.50%)
Apr 25, 2013	47.56	47.69	46.94	47.21	0	-0.17(-0.35%)
Apr 24, 2013	47.31	47.37	46.81	47.37	0	+0.14(+0.29%)
Apr 23, 2013	47.06	47.27	46.69	47.24	28,135	+0.42(+0.89%)
Apr 22, 2013	47.11	47.18	46.57	46.82	78,377	-0.30(-0.63%)
Apr 19, 2013	46.93	47.27	46.71	47.11	47,398	+0.38(+0.81%)
Apr 18, 2013	46.73	46.94	46.42	46.73	86,187	-0.03(-0.07%)
Apr 17, 2013	46.42	46.99	46.38	46.76	114,231	-0.13(-0.28%)
Apr 16, 2013	46.33	46.94	46.03	46.89	60,615	+0.88(+1.92%)
Apr 15, 2013	47.14	47.14	45.92	46.01	90,480	-1.04(-2.21%)
Apr 12, 2013	47.01	47.13	46.70	47.05	72,051	-0.09(-0.19%)
Apr 11, 2013	47.27	47.35	46.77	47.14	59,783	-0.05(-0.11%)
Apr 10, 2013	47.13	47.38	47.04	47.20	108,087	+0.06(+0.13%)
Apr 09, 2013	47.33	47.34	46.88	47.14	27,031	-0.28(-0.59%)
Apr 08, 2013	47.17	47.47	46.62	47.42	33,681	+0.37(+0.79%)
Apr 05, 2013	46.64	47.18	46.39	47.05	87,648	-0.07(-0.15%)
Apr 04, 2013	47.11	47.23	46.76	47.11	87,430	+0.21(+0.44%)
Apr 03, 2013	47.44	47.54	46.61	46.91	105,815	-0.40(-0.84%)
Apr 02, 2013	47.68	47.75	47.11	47.30	102,378	-0.11(-0.24%)
Apr 01, 2013	47.37	47.42	46.92	47.42	76,364	+0.05(+0.11%)
Mar 28, 2013	47.27	47.49	47.08	47.37	70,920	+0.05(+0.10%)
Mar 27, 2013	47.64	47.64	47.20	47.32	90,067	-0.40(-0.84%)
Mar 26, 2013	47.67	47.95	47.46	47.72	51,887	+0.08(+0.16%)
Mar 25, 2013	47.64	47.78	47.36	47.65	98,097	+0.22(+0.46%)
Mar 22, 2013	47.63	47.69	47.01	47.43	122,032	-0.02(-0.05%)
Mar 21, 2013	47.57	47.71	47.18	47.45	63,645	-0.17(-0.35%)
Mar 20, 2013	47.72	47.79	47.37	47.62	66,716	+0.36(+0.77%)
Mar 19, 2013	47.31	47.49	47.06	47.25	62,356	+0.10(+0.21%)
Mar 18, 2013	47.10	47.24	46.75	47.15	87,008	-0.08(-0.18%)
Mar 15, 2013	46.95	47.30	46.77	47.24	286,097	+0.37(+0.79%)
Mar 14, 2013	46.51	46.90	46.42	46.86	45,010	+0.50(+1.08%)
Mar 13, 2013	46.19	46.57	46.19	46.36	103,323	+0.18(+0.40%)
Mar 12, 2013	46.19	46.32	45.96	46.18	66,616	+0.06(+0.13%)
Mar 11, 2013	46.00	46.19	45.43	46.12	31,543	+0.17(+0.36%)
Mar 08, 2013	45.84	46.10	45.59	45.95	49,867	+0.21(+0.45%)
Mar 07, 2013	45.56	46.00	45.48	45.75	61,076	+0.14(+0.30%)
Mar 06, 2013	45.76	45.86	45.39	45.61	79,648	-0.02(-0.05%)
Mar 05, 2013	45.62	45.96	45.05	45.63	112,447	+0.27(+0.60%)
Mar 04, 2013	45.32	45.56	45.01	45.36	163,012	+0.08(+0.18%)
Mar 01, 2013	45.18	45.42	44.83	45.27	141,271	+0.09(+0.20%)
Feb 28, 2013	44.78	45.22	44.58	45.18	109,805	+0.46(+1.04%)
Feb 27, 2013	44.42	44.89	44.26	44.72	57,334	+0.30(+0.68%)
Feb 26, 2013	44.67	44.82	44.13	44.42	133,275	+0.04(+0.09%)
Feb 25, 2013	45.43	45.43	44.36	44.38	149,878	-0.92(-2.03%)
Feb 22, 2013	44.73	45.32	44.73	45.30	103,669	+0.87(+1.97%)
Feb 21, 2013	44.59	44.98	44.33	44.42	125,494	-0.09(-0.20%)
Feb 20, 2013	44.51	44.80	44.40	44.51	96,620	+0.09(+0.21%)
Feb 19, 2013	44.03	44.53	43.94	44.42	195,598	+0.53(+1.21%)
Feb 15, 2013	44.10	44.15	43.60	43.89	57,113	-0.14(-0.33%)
Feb 14, 2013	43.73	44.30	43.73	44.03	82,436	+0.02(+0.03%)
Feb 13, 2013	43.94	44.10	43.80	44.02	88,833	+0.21(+0.49%)
Feb 12, 2013	43.47	43.94	43.47	43.81	115,674	+0.32(+0.75%)
Feb 11, 2013	43.38	43.66	43.08	43.48	162,914	+0.01(+0.02%)
Feb 08, 2013	43.35	43.62	43.26	43.47	236,603	+0.12(+0.28%)
Feb 07, 2013	43.01	43.44	42.91	43.35	182,533	+0.16(+0.37%)
Feb 06, 2013	43.14	43.24	42.96	43.20	55,472	+0.82(+1.94%)
Feb 04, 2013	42.62	42.62	42.16	42.37	99,704	-0.25(-0.58%)

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.