Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	56.34	56.39	55.35	55.63	376,783	-0.22(-0.40%)
Jun 29, 2015	56.15	56.66	55.60	55.85	354,521	-0.74(-1.30%)
Jun 26, 2015	56.41	57.29	56.23	56.59	364,765	+0.20(+0.35%)
Jun 25, 2015	56.07	56.58	55.72	56.39	262,269	+0.51(+0.92%)
Jun 24, 2015	55.89	56.35	55.79	55.87	136,340	-0.33(-0.58%)
Jun 23, 2015	55.92	56.35	55.82	56.20	174,927	+0.24(+0.43%)
Jun 22, 2015	55.88	56.23	55.24	55.96	135,005	+0.46(+0.82%)
Jun 19, 2015	55.04	55.51	54.85	55.51	236,398	+0.53(+0.96%)
Jun 18, 2015	54.72	55.18	54.40	54.98	138,173	+0.25(+0.45%)
Jun 17, 2015	55.71	55.91	54.50	54.73	122,022	-0.78(-1.40%)
Jun 16, 2015	54.68	55.65	54.38	55.51	172,940	+0.62(+1.12%)
Jun 15, 2015	54.32	55.20	54.12	54.89	366,945	-0.04(-0.07%)
Jun 12, 2015	54.98	55.02	54.56	54.93	107,235	-0.05(-0.09%)
Jun 11, 2015	54.91	55.29	54.40	54.98	125,787	+0.08(+0.15%)
Jun 10, 2015	54.31	55.08	54.01	54.90	191,293	+0.78(+1.43%)
Jun 09, 2015	53.56	54.27	53.23	54.12	146,523	+0.59(+1.11%)
Jun 08, 2015	53.24	53.78	53.08	53.53	144,247	+0.02(+0.03%)
Jun 05, 2015	52.79	53.53	52.69	53.52	146,094	+0.97(+1.84%)
Jun 04, 2015	52.81	52.96	52.26	52.55	91,786	-0.37(-0.70%)
Jun 03, 2015	52.38	52.96	52.12	52.92	105,077	+0.80(+1.53%)
Jun 02, 2015	51.61	52.17	51.21	52.12	113,117	+0.48(+0.93%)
Jun 01, 2015	52.08	52.08	51.10	51.64	145,002	-0.07(-0.14%)
May 29, 2015	52.13	52.13	51.35	51.71	157,637	-0.42(-0.80%)
May 28, 2015	52.22	52.22	51.85	52.13	120,400	-0.10(-0.20%)
May 27, 2015	52.29	52.45	51.90	52.23	174,161	+0.01(+0.02%)
May 26, 2015	52.48	52.48	51.61	52.22	148,341	-0.16(-0.31%)
May 22, 2015	52.43	52.38	52.38	52.38	95,188	-0.10(-0.20%)
May 21, 2015	52.31	52.84	52.18	52.48	136,579	-0.01(-0.02%)
May 20, 2015	53.04	53.04	52.16	52.49	117,428	-0.58(-1.08%)
May 19, 2015	52.05	53.08	51.95	53.07	327,066	+1.13(+2.17%)
May 18, 2015	51.29	52.17	51.29	51.94	316,656	+0.66(+1.28%)
May 15, 2015	51.90	52.35	51.07	51.29	137,567	-0.76(-1.46%)
May 14, 2015	52.29	52.48	51.79	52.05	118,554	+0.10(+0.20%)
May 13, 2015	52.20	52.45	51.45	51.94	117,490	+0.07(+0.14%)
May 12, 2015	51.42	51.95	50.88	51.87	223,811	+0.39(+0.76%)
May 11, 2015	51.34	51.34	50.69	51.48	231,319	+0.28(+0.54%)
May 08, 2015	51.39	52.27	50.69	51.20	194,068	+0.25(+0.48%)
May 07, 2015	51.58	51.73	50.92	50.96	198,724	-0.67(-1.29%)
May 06, 2015	51.54	51.83	51.31	51.62	286,515	+0.44(+0.87%)
May 05, 2015	51.67	51.99	51.03	51.18	196,684	-0.54(-1.04%)
May 04, 2015	51.35	51.87	51.15	51.72	113,019	+0.56(+1.09%)
May 01, 2015	52.09	52.09	51.09	51.16	192,713	-0.62(-1.20%)
Apr 30, 2015	51.69	52.35	51.03	51.78	438,718	+0.36(+0.69%)
Apr 29, 2015	51.71	51.90	50.80	51.42	292,123	+0.71(+1.39%)
Apr 28, 2015	50.23	50.77	49.91	50.72	216,157	+0.64(+1.27%)
Apr 27, 2015	50.73	50.96	49.72	50.08	345,801	-0.60(-1.18%)
Apr 24, 2015	51.05	51.05	50.40	50.68	172,006	-0.37(-0.72%)
Apr 23, 2015	50.92	51.22	50.72	51.04	128,823	+0.02(+0.03%)
Apr 22, 2015	50.69	51.10	50.01	51.03	209,224	+0.51(+1.01%)
Apr 21, 2015	50.66	50.77	50.19	50.52	178,866	-0.14(-0.27%)
Apr 20, 2015	50.68	50.82	50.12	50.65	247,260	+0.21(+0.43%)
Apr 17, 2015	50.54	50.56	50.03	50.44	176,210	-0.52(-1.01%)
Apr 16, 2015	51.28	51.28	50.25	50.96	267,648	-0.25(-0.48%)
Apr 15, 2015	49.61	51.63	49.30	51.20	487,534	+1.87(+3.80%)
Apr 14, 2015	49.86	49.86	49.07	49.33	145,169	-0.46(-0.93%)
Apr 13, 2015	48.94	50.03	48.86	49.79	210,882	+0.98(+2.02%)
Apr 10, 2015	49.26	49.26	48.47	48.80	238,848	-0.60(-1.21%)
Apr 09, 2015	48.71	49.75	48.71	49.40	358,101	+0.78(+1.60%)
Apr 08, 2015	48.60	48.91	48.48	48.62	365,045	+0.08(+0.16%)
Apr 07, 2015	48.58	48.84	48.22	48.54	314,520	-0.02(-0.05%)
Apr 06, 2015	48.03	48.60	47.64	48.56	329,205	+0.36(+0.74%)
Apr 02, 2015	48.20	48.21	48.21	48.21	258,080	+0.06(+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.