Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	49.64	49.94	48.63	48.71	0	-0.66(-1.34%)
Nov 27, 2013	48.93	49.40	48.52	49.37	0	+0.59(+1.21%)
Nov 26, 2013	48.65	49.01	48.46	48.77	0	+0.22(+0.46%)
Nov 25, 2013	48.63	49.00	48.37	48.55	0	+0.06(+0.13%)
Nov 22, 2013	48.44	48.51	47.73	48.49	0	+0.12(+0.25%)
Nov 21, 2013	48.09	49.24	48.09	48.37	0	+0.29(+0.61%)
Nov 20, 2013	48.64	48.64	48.01	48.07	0	-0.37(-0.76%)
Nov 19, 2013	48.36	48.47	47.98	48.44	0	+0.19(+0.40%)
Nov 18, 2013	48.17	48.47	47.88	48.25	0	+0.27(+0.56%)
Nov 15, 2013	48.49	48.49	47.59	47.98	0	-0.36(-0.75%)
Nov 14, 2013	48.09	48.47	47.74	48.34	0	+0.39(+0.82%)
Nov 13, 2013	47.60	48.10	47.45	47.95	0	+0.27(+0.56%)
Nov 12, 2013	48.19	48.34	47.58	47.68	64,363	-0.57(-1.17%)
Nov 11, 2013	48.97	48.97	48.17	48.25	0	-0.62(-1.27%)
Nov 08, 2013	47.77	49.19	47.75	48.87	0	+1.32(+2.78%)
Nov 07, 2013	47.76	48.12	47.48	47.54	94,309	-0.21(-0.43%)
Nov 06, 2013	47.51	47.82	47.36	47.75	54,737	+0.34(+0.71%)
Nov 05, 2013	47.25	47.54	47.20	47.41	0	+0.15(+0.31%)
Nov 04, 2013	47.26	47.55	47.12	47.27	0	+0.17(+0.36%)
Nov 01, 2013	46.79	47.51	46.41	47.10	0	+0.29(+0.62%)
Oct 31, 2013	49.17	49.17	46.32	46.81	253,933	-2.26(-4.61%)
Oct 30, 2013	49.23	49.87	48.40	49.07	114,725	-0.15(-0.31%)
Oct 29, 2013	49.31	49.56	49.03	49.23	109,151	-0.22(-0.45%)
Oct 28, 2013	49.01	49.83	49.01	49.45	0	+0.38(+0.78%)
Oct 25, 2013	48.93	49.22	48.86	49.07	0	+0.18(+0.36%)
Oct 24, 2013	48.91	49.17	48.55	48.89	36,589	+0.02(+0.05%)
Oct 23, 2013	48.93	49.20	48.57	48.87	107,584	-0.10(-0.20%)
Oct 22, 2013	48.99	49.21	48.56	48.97	69,993	-0.13(-0.26%)
Oct 21, 2013	48.70	49.36	48.69	49.10	0	+0.34(+0.69%)
Oct 18, 2013	48.83	49.43	48.46	48.76	156,944	+0.07(+0.14%)
Oct 17, 2013	48.45	48.85	48.16	48.69	86,482	+0.04(+0.08%)
Oct 16, 2013	48.63	49.15	48.60	48.65	53,823	+0.14(+0.28%)
Oct 15, 2013	48.67	48.98	48.43	48.52	58,091	-0.24(-0.49%)
Oct 14, 2013	48.43	49.30	48.43	48.75	53,694	+0.08(+0.17%)
Oct 11, 2013	47.35	48.84	47.33	48.67	0	+1.12(+2.35%)
Oct 10, 2013	47.51	48.09	47.32	47.55	259,946	+0.28(+0.58%)
Oct 09, 2013	47.20	47.69	47.07	47.28	0	+0.19(+0.41%)
Oct 08, 2013	47.48	48.19	47.07	47.09	62,210	-0.39(-0.82%)
Oct 07, 2013	47.94	48.14	47.37	47.48	0	-0.74(-1.54%)
Oct 04, 2013	47.64	48.36	47.64	48.22	0	+0.28(+0.57%)
Oct 03, 2013	47.91	48.08	47.73	47.94	59,235	-0.02(-0.03%)
Oct 02, 2013	48.77	48.77	47.78	47.96	0	-0.86(-1.77%)
Oct 01, 2013	48.57	48.94	48.29	48.82	80,270	+0.39(+0.81%)
Sep 30, 2013	48.48	48.84	48.11	48.43	99,499	-0.30(-0.61%)
Sep 27, 2013	48.78	49.39	48.25	48.73	0	-0.14(-0.28%)
Sep 26, 2013	49.12	49.48	48.58	48.87	38,899	-0.19(-0.39%)
Sep 25, 2013	49.31	49.57	48.79	49.06	92,165	-0.17(-0.34%)
Sep 24, 2013	49.17	49.51	49.05	49.23	71,867	+0.01(+0.02%)
Sep 23, 2013	49.83	49.83	49.06	49.22	0	-0.41(-0.82%)
Sep 20, 2013	49.49	50.31	49.49	49.62	0	+0.33(+0.67%)
Sep 19, 2013	49.06	49.63	48.79	49.30	0	+0.10(+0.20%)
Sep 18, 2013	49.89	50.04	49.12	49.20	0	-0.59(-1.18%)
Sep 17, 2013	49.15	49.96	49.15	49.78	0	+0.55(+1.12%)
Sep 16, 2013	49.29	49.44	48.96	49.23	0	+0.22(+0.45%)
Sep 13, 2013	49.04	49.29	48.43	49.01	0	+0.07(+0.14%)
Sep 12, 2013	49.48	49.48	48.83	48.94	0	-0.41(-0.82%)
Sep 11, 2013	49.69	49.69	49.24	49.35	0	-0.47(-0.94%)
Sep 10, 2013	49.74	49.85	49.31	49.82	43,292	+0.50(+1.02%)
Sep 09, 2013	49.67	49.71	49.13	49.31	0	-0.16(-0.32%)
Sep 06, 2013	49.40	50.04	48.55	49.47	0	+0.27(+0.54%)
Sep 05, 2013	48.71	49.46	48.55	49.20	0	+0.63(+1.31%)
Sep 04, 2013	49.06	49.52	48.45	48.57	0	-0.44(-0.89%)

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.