BOK Financial Corp $67.01

up +0.17


17/4/2014 08:10 PM  |  NASDAQ : BOKF  
Industries : Banking / Regional - Southwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOKF historical data

Date Open High Low Close Volume
4/17/201467.0767.0766.3767.01108,698
4/16/201466.9667.0966.5366.8464,124
4/15/201466.9767.5765.9066.73213,518
4/14/201467.3367.5566.5266.94111,165
4/11/201466.2667.1265.1867.01147,700
4/10/201467.3967.9865.6766.26181,276
4/9/201467.8967.8967.1067.5589,716
4/8/201468.2169.1267.5667.67184,570
4/7/201469.4869.7968.8269.34104,042
4/4/201470.7371.0569.3169.41146,519
4/3/201470.3771.1070.0070.72175,816
4/2/201469.9170.4669.2170.15158,395
4/1/201469.2070.0568.5169.6678,576
3/31/201468.5369.1868.3569.0584,864
3/28/201468.0868.7167.9368.2080,540
3/27/201469.4669.5067.8167.8680,834
3/26/201469.8170.0069.1369.25154,731
3/25/201469.3569.8769.1269.68117,934
3/24/201469.8770.3668.9769.34101,528
3/21/201469.8670.7869.5169.62427,583
3/20/201468.4270.2868.4269.6799,311
3/19/201468.2869.3367.6168.54118,999
3/18/201467.9568.4667.5468.22129,507
3/17/201467.4668.0967.4167.9984,047
3/14/201467.1067.8066.8867.1993,535
3/13/201467.2068.0266.9767.07128,731
3/12/201466.9267.3666.0467.20113,357
3/11/201467.0767.0766.3166.83151,243
3/10/201466.6467.1166.4066.94128,702
3/7/201465.8766.6765.7666.59215,873
3/6/201465.4066.2065.3265.6599,157
3/5/201465.1465.6264.6065.25211,887
3/4/201465.0566.2764.7965.38218,835
3/3/201464.4864.9364.0664.59170,438
2/28/201464.4065.5464.2264.73109,220
2/27/201463.8964.4463.5064.19107,015
2/26/201463.4764.0963.2263.82124,351
2/25/201463.6663.6663.0563.31123,655
2/24/201462.6764.1462.6763.58151,615
2/21/201462.6562.8962.0662.57120,079
2/20/201462.6962.6962.0762.4694,851
2/19/201463.9964.0062.5262.80117,380
2/18/201464.5364.5364.0164.21158,375
2/14/201464.0464.5164.0364.4060,304
2/13/201463.9164.9163.6263.99247,740
2/12/201464.1565.1564.0864.21128,908
2/11/201463.3764.5863.2364.4653,633
2/10/201463.6864.3563.1463.77112,231
2/7/201463.3164.1563.1463.4464,226
2/6/201463.1063.5462.4863.45173,830
2/5/201463.6964.5162.9963.1291,651
2/4/201463.3964.2262.2463.77150,099
2/3/201464.3764.6963.1963.22170,241
1/31/201463.8365.0563.7864.26174,023
1/30/201463.8964.7163.1864.5591,779
1/29/201464.9565.6263.8364.05259,015
1/28/201465.1165.4264.3565.1157,923
1/27/201465.4166.0764.4864.7260,184
1/24/201465.4265.8765.2465.4185,844
1/23/201466.0666.0665.0065.5263,457
1/22/201466.4966.6066.1166.2376,442
1/21/201465.4066.6765.1466.2986,474
1/17/201464.6065.1064.5064.9654,552
1/16/201464.6664.7964.0264.6659,506
1/15/201464.4064.9264.1664.4986,278
1/14/201464.3764.5863.2064.4089,444
1/13/201464.3464.7463.5864.0881,827
1/10/201465.0565.0563.9964.3754,477
1/9/201465.0765.0764.4064.8566,120
1/8/201464.6965.0164.3964.8038,322
1/7/201464.6565.3964.5664.7151,573
1/6/201464.9165.1464.4764.7379,713
1/3/201465.2865.6764.4264.6374,121
1/2/201466.3166.3364.9465.2076,362
12/31/201366.2766.5666.0666.3273,640
12/30/201366.2066.2065.8166.0076,290
12/27/201365.5166.5865.5165.9960,906
12/26/201365.4765.8965.0065.83107,071
12/24/201365.1165.8364.8665.1020,623
12/23/201364.3565.3563.6865.2557,230
12/20/201363.5664.2063.4863.98245,981
12/19/201363.5263.6863.0663.4796,146
12/18/201362.9163.9061.6463.79147,243
12/17/201363.3863.3862.5562.7885,977
12/16/201362.5663.4062.2663.2787,536
12/13/201362.6662.9562.0362.5465,410
12/12/201362.6863.1662.4062.4863,551
12/11/201362.7562.7962.3162.49125,178
12/10/201362.5762.9362.3662.55106,507
12/9/201362.7662.9962.3462.5989,894
12/6/201362.2363.2562.2362.7864,670
12/5/201361.7662.1861.0662.01125,530
12/4/201361.8362.4761.4761.78102,882
12/3/201362.5062.7961.4762.0092,965
12/2/201363.3263.6062.5162.5285,289
11/29/201364.5264.9163.2063.3053,193
11/27/201363.5964.2063.0664.1662,072
11/26/201363.2363.6962.9863.39125,230
11/25/201363.2063.6862.8663.10116,367
11/22/201362.9563.0562.0363.0245,934
Trading Center