Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.29	52.99	49.98	52.44	339,125	+0.16(+0.30%)
May 27, 2016	51.71	52.29	52.29	52.29	218,780	+0.58(+1.13%)
May 26, 2016	52.16	52.32	51.48	51.70	231,650	-0.45(-0.87%)
May 25, 2016	51.68	52.55	51.52	52.15	269,129	+0.90(+1.75%)
May 24, 2016	50.58	51.52	49.84	51.26	190,407	+1.20(+2.40%)
May 23, 2016	49.95	50.66	48.99	50.06	163,991	+0.00(+0.00%)
May 20, 2016	49.46	50.43	49.46	50.06	133,919	+0.67(+1.37%)
May 19, 2016	49.79	50.71	48.69	49.38	206,712	-0.78(-1.56%)
May 18, 2016	48.45	50.43	48.45	50.16	296,731	+1.72(+3.55%)
May 17, 2016	48.09	49.35	47.65	48.44	240,708	+0.14(+0.29%)
May 16, 2016	47.48	48.64	47.20	48.30	181,135	+0.94(+1.98%)
May 13, 2016	48.34	48.73	46.82	47.37	223,554	-1.08(-2.22%)
May 12, 2016	48.89	49.27	47.74	48.44	282,878	-0.02(-0.03%)
May 11, 2016	48.34	49.04	48.02	48.46	215,939	+0.05(+0.10%)
May 10, 2016	47.46	48.45	47.14	48.41	227,324	+1.38(+2.94%)
May 09, 2016	47.75	48.14	46.57	47.03	351,611	+0.10(+0.21%)
May 06, 2016	46.47	47.00	46.23	46.93	292,317	+0.00(+0.00%)
May 05, 2016	47.01	47.27	46.14	46.93	311,944	+0.20(+0.42%)
May 04, 2016	47.44	47.99	45.99	46.74	317,054	-1.07(-2.24%)
May 03, 2016	48.25	48.79	47.30	47.81	276,555	-1.04(-2.12%)
May 02, 2016	49.10	49.14	48.25	48.84	215,300	-0.31(-0.63%)
Apr 29, 2016	48.48	49.59	48.23	49.15	451,056	+0.36(+0.74%)
Apr 28, 2016	47.93	50.12	47.68	48.79	393,186	-0.94(-1.89%)
Apr 27, 2016	47.94	50.95	47.20	49.73	512,290	-0.71(-1.41%)
Apr 26, 2016	49.59	50.76	49.01	50.44	437,985	+1.09(+2.22%)
Apr 25, 2016	50.22	50.22	49.10	49.35	253,881	-0.87(-1.74%)
Apr 22, 2016	49.12	50.29	48.63	50.22	366,061	+0.92(+1.87%)
Apr 21, 2016	49.52	49.81	49.11	49.30	377,566	-0.13(-0.26%)
Apr 20, 2016	48.39	49.54	47.71	49.43	525,990	+1.09(+2.26%)
Apr 19, 2016	46.88	48.43	46.34	48.34	410,622	+1.55(+3.32%)
Apr 18, 2016	45.71	47.00	45.10	46.78	278,403	+0.59(+1.27%)
Apr 15, 2016	46.74	47.33	46.05	46.20	258,571	-0.48(-1.03%)
Apr 14, 2016	46.12	47.27	45.88	46.68	295,658	+0.19(+0.40%)
Apr 13, 2016	44.39	46.51	44.26	46.49	523,211	+2.65(+6.04%)
Apr 12, 2016	42.82	44.18	42.34	43.84	712,252	+1.24(+2.91%)
Apr 11, 2016	42.82	43.62	42.36	42.60	275,927	+0.07(+0.17%)
Apr 08, 2016	42.82	43.69	42.32	42.53	526,847	+0.25(+0.58%)
Apr 07, 2016	43.08	43.37	41.96	42.28	509,722	-1.27(-2.91%)
Apr 06, 2016	42.95	43.61	42.60	43.55	676,252	+0.69(+1.60%)
Apr 05, 2016	43.02	43.49	42.37	42.86	535,775	-0.85(-1.94%)
Apr 04, 2016	43.61	44.25	43.11	43.71	441,356	+0.20(+0.47%)
Apr 01, 2016	44.11	44.31	42.59	43.51	575,903	-1.10(-2.47%)
Mar 31, 2016	45.59	47.21	44.60	44.61	506,882	-1.05(-2.29%)
Mar 30, 2016	45.91	46.65	45.58	45.66	283,798	+0.12(+0.27%)
Mar 29, 2016	45.74	45.74	43.80	45.54	511,166	-0.89(-1.92%)
Mar 28, 2016	46.64	46.92	46.03	46.43	250,567	+0.06(+0.12%)
Mar 24, 2016	45.69	46.37	46.37	46.37	339,751	+0.07(+0.16%)
Mar 23, 2016	47.49	47.72	46.27	46.29	616,536	-1.12(-2.36%)
Mar 22, 2016	47.49	47.59	46.37	47.41	420,597	-0.42(-0.87%)
Mar 21, 2016	47.95	48.34	47.13	47.83	280,655	-0.02(-0.05%)
Mar 18, 2016	48.34	49.14	47.55	47.85	1,660,363	+0.02(+0.03%)
Mar 17, 2016	45.89	48.09	45.45	47.84	550,529	+2.08(+4.55%)
Mar 16, 2016	45.81	46.47	44.93	45.76	480,548	-0.13(-0.28%)
Mar 15, 2016	46.34	46.83	45.84	45.89	424,424	-1.24(-2.63%)
Mar 14, 2016	46.83	47.45	46.21	47.13	425,327	+0.29(+0.61%)
Mar 11, 2016	45.74	47.11	45.08	46.84	491,268	+1.74(+3.86%)
Mar 10, 2016	44.24	45.34	43.37	45.10	597,185	+1.08(+2.45%)
Mar 09, 2016	45.16	45.71	43.79	44.02	523,011	-0.77(-1.71%)
Mar 08, 2016	46.45	46.72	44.67	44.79	672,330	-1.95(-4.18%)
Mar 07, 2016	46.56	47.36	46.22	46.74	554,473	+0.16(+0.33%)
Mar 04, 2016	45.03	47.34	43.97	46.59	997,442	+2.05(+4.60%)
Mar 03, 2016	43.22	45.05	42.83	44.54	934,138	+1.38(+3.20%)
Mar 02, 2016	41.25	43.31	40.70	43.16	725,871	+2.00(+4.86%)

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.