BOK Financial Corp $68.09

down 0.00


15/9/2014 04:00 PM  |  NASDAQ : BOKF  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOKF historical data

Date Open High Low Close Volume
9/15/201468.6868.6867.9268.0971,162
9/12/201468.1569.0868.1568.6889,882
9/11/201467.8468.3367.5268.23116,754
9/10/201467.6968.4867.6968.1987,165
9/9/201468.3368.3367.6067.7748,894
9/8/201467.9768.4667.3068.3175,552
9/5/201467.1068.0367.0367.8083,794
9/4/201467.3867.9867.2267.50100,655
9/3/201467.7567.9967.1867.4699,885
9/2/201467.3767.9867.2267.5490,490
8/29/201467.1567.4666.7867.3842,406
8/28/201467.3967.5166.7767.0654,201
8/27/201467.7668.3567.3267.5573,652
8/26/201467.6268.0267.0967.8848,095
8/25/201467.4367.8667.1267.4737,385
8/22/201467.2267.9666.7167.2333,253
8/21/201466.7967.7066.0667.4067,387
8/20/201466.6867.1166.3666.8423,976
8/19/201466.6267.3066.5666.8629,235
8/18/201466.1866.7565.8466.7140,031
8/15/201466.5866.6565.1965.81127,192
8/14/201466.4167.0966.0066.2763,818
8/13/201466.1366.8765.9166.4493,745
8/12/201466.3866.7666.1166.3640,813
8/11/201466.2666.7465.9166.3833,817
8/8/201465.9166.2465.6966.1936,522
8/7/201466.0666.2365.1365.9558,269
8/6/201465.2766.3065.1766.1467,427
8/5/201465.5266.4165.3265.6758,668
8/4/201465.8666.1765.0565.9162,242
8/1/201466.4166.8565.3865.7167,555
7/31/201468.2668.3466.0966.24166,410
7/30/201465.3667.5463.7467.38121,507
7/29/201464.8865.4764.1765.1258,019
7/28/201465.5265.6064.7465.0970,460
7/25/201465.1365.7164.6365.5335,081
7/24/201464.7366.5064.7265.4744,991
7/23/201464.6465.2664.3565.0077,774
7/22/201464.8265.2064.3764.7179,383
7/21/201464.5364.9164.1764.7748,166
7/18/201464.0264.9964.0164.7864,784
7/17/201464.8765.2063.7663.9353,072
7/16/201466.6666.6665.2165.3774,008
7/15/201465.8866.7065.4166.5661,106
7/14/201466.6066.8865.8065.8849,183
7/11/201465.7166.3065.0366.18181,248
7/10/201466.1566.4765.7265.81107,024
7/9/201466.4966.9765.9866.88152,099
7/8/201467.1967.4766.2166.21150,612
7/7/201467.2967.4466.8167.2851,344
7/3/201466.8267.8166.2667.4044,487
7/2/201467.5067.5066.4666.69106,671
7/1/201466.5667.8266.2267.40134,523
6/30/201465.9566.8965.8366.60123,088
6/27/201465.8566.2465.6266.0383,397
6/26/201465.4966.4064.4966.15157,351
6/25/201465.1365.5364.6365.2479,040
6/24/201465.0565.8664.9965.37119,292
6/23/201465.4965.7165.0465.2672,692
6/20/201465.5065.9964.9765.24200,795
6/19/201465.8065.8065.0165.3458,194
6/18/201465.2365.9164.8065.6972,383
6/17/201464.3665.6664.3665.13104,193
6/16/201465.2265.2264.3764.5279,613
6/13/201465.7466.3364.9265.22112,651
6/12/201465.2966.1564.9965.49138,550
6/11/201465.3465.6765.0265.3987,342
6/10/201465.6565.7765.2365.7078,156
6/9/201464.9465.9663.7665.5775,889
6/6/201464.6065.2764.5564.7548,174
6/5/201463.5764.9263.5064.6491,225
6/4/201463.0663.7862.9063.6691,338
6/3/201462.9163.8162.8763.2371,046
6/2/201462.9363.5162.2063.2661,959
5/30/201462.6863.1362.5462.78107,778
5/29/201463.1463.2262.1962.43170,192
5/28/201463.4063.4062.7562.9593,628
5/27/201463.4563.9663.2063.6474,510
5/23/201462.7763.3662.7063.2979,714
5/22/201462.5562.8862.3162.6948,405
5/21/201462.2262.9461.9162.5366,243
5/20/201462.9962.9961.9362.2372,091
5/19/201462.4563.3362.1763.1261,977
5/16/201462.7363.1762.2062.6080,835
5/15/201462.5663.1361.6462.85117,611
5/14/201463.8963.9562.6362.8159,848
5/13/201465.1765.1764.0064.2464,341
5/12/201464.6765.4464.0865.13120,843
5/9/201464.7264.8063.8464.58108,741
5/8/201464.7465.2464.3964.5364,761
5/7/201463.9364.8863.6064.71102,386
5/6/201464.6065.0663.7563.81111,249
5/5/201464.6765.1064.4164.70138,759
5/2/201464.7166.6164.6164.9181,651
5/1/201465.4265.7164.1064.72159,381
4/30/201465.7565.9964.8565.42202,210
4/29/201465.9666.2965.3065.7574,079
4/28/201466.3466.5565.5066.0065,315
4/25/201467.0567.1366.0966.1073,016
4/24/201468.0868.3266.9067.0967,919
Trading Center