Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BOKF	92.46	93.73	91.25	92.26	0.42	127,060	3,731	82.54	102.43
2024-05-02	Q	BOKF	90.835	91.96	90.48	91.84	1.60	133,059	3,437	81.19	101.85
2024-05-01	Q	BOKF	89.05	91.72	88.77	90.24	1.51	161,695	3,732	87.50	100.98
2024-04-30	Q	BOKF	89.69	90.34	88.66	88.73	-1.22	121,496	3,078	87.50	100.09
2024-04-29	Q	BOKF	91.22	91.47	89.86	89.95	-0.88	160,383	4,366	89.50	103.94
2024-04-26	Q	BOKF	90.44	91.075	90.18	90.83	0.87	164,657	3,178	87.50	100.82
2024-04-25	Q	BOKF	92.54	92.545	89.61	89.96	-3.09	148,282	3,213	87.50	102.47
2024-04-24	Q	BOKF	89.75	93.51	89.75	93.05	1.94	256,986	4,816	82.10	149.00
2024-04-23	Q	BOKF	88.93	92.425	88.93	91.11	1.85	259,970	4,895	87.50	146.59
2024-04-22	Q	BOKF	88.20	89.80	87.32	89.26	1.41	130,502	3,856	80.02	90.00
2024-04-19	Q	BOKF	85.30	87.85	85.30	87.85	2.42	102,387	3,236	82.10	97.15
2024-04-18	Q	BOKF	85.56	85.79	85.07	85.43	0.30	99,104	3,692	82.10	90.00
2024-04-17	Q	BOKF	85.39	86.51	85.12	85.13	-0.22	104,152	2,947	82.10	97.15
2024-04-16	Q	BOKF	86.45	86.6299	85.02	85.35	-0.99	108,624	3,976	82.10	97.15
2024-04-15	Q	BOKF	88.47	88.47	85.63	86.29	-0.55	102,913	2,847	82.10	97.15
2024-04-12	Q	BOKF	87.05	87.50	86.62	86.84	-1.10	78,859	2,152	82.10	89.50
2024-04-11	Q	BOKF	88.42	88.42	86.74	87.94	-0.21	82,916	3,047	82.10	97.15
2024-04-10	Q	BOKF	90.60	92.3682	87.50	88.15	-4.08	124,157	3,161	82.10	97.69
2024-04-09	Q	BOKF	90.98	92.29	90.98	92.23	1.09	108,170	3,034	83.07	102.39
2024-04-08	Q	BOKF	90.05	91.37	90.05	91.14	1.29	65,058	2,082	90.58	91.76
2024-04-05	Q	BOKF	89.46	90.15	89.14	89.85	-0.04	92,991	2,444	87.00	143.32
2024-04-04	Q	BOKF	90.85	91.12	89.46	89.89	0.66	132,154	2,987	80.62	91.69
2024-04-03	Q	BOKF	89.01	89.98	88.88	89.23	-0.27	214,447	3,996	87.45	143.13
2024-04-02	Q	BOKF	89.97	91.13	89.33	89.50	-1.56	187,261	4,691	88.90	97.79
2024-04-01	Q	BOKF	92.70	92.75	90.3601	91.06	-0.94	141,847	3,067	90.36	91.54
2024-03-29	Q	BOKF	90.82	92.08	90.555	92.00	0.93	0	0	79.57	93.84
2024-03-28	Q	BOKF	90.82	92.08	90.555	92.00	0.93	169,766	2,947	79.57	93.84
2024-03-27	Q	BOKF	87.75	91.14	87.75	91.07	3.48	119,717	2,695	87.00	92.89
2024-03-26	Q	BOKF	88.23	88.23	87.0922	87.59	-0.14	77,150	2,229	87.00	89.82
2024-03-25	Q	BOKF	87.77	89.07	87.73	87.73	-0.27	68,536	2,262	87.24	95.97
2024-03-22	Q	BOKF	88.88	88.88	87.27	88.00	-0.69	167,924	3,275	87.39	96.14
2024-03-21	Q	BOKF	89.13	90.51	88.42	88.69	-0.27	166,158	4,258	88.81	89.82
2024-03-20	Q	BOKF	86.32	89.38	86.02	88.96	2.46	198,452	3,872	88.60	89.76
2024-03-19	Q	BOKF	85.85	87.25	85.85	86.50	0.41	179,976	3,456	85.50	90.00
2024-03-18	Q	BOKF	87.38	87.57	85.86	86.09	-1.13	238,367	3,369	85.00	94.91
2024-03-15	Q	BOKF	86.11	87.75	86.11	87.22	0.98	373,510	4,678	79.22	87.80
2024-03-14	Q	BOKF	86.42	86.65	85.11	86.24	-0.78	403,681	6,247	85.52	86.67
2024-03-13	Q	BOKF	86.14	87.14	86.14	87.02	0.90	176,391	3,159	85.00	88.00
2024-03-12	Q	BOKF	86.00	86.53	85.31	86.12	0.04	152,778	3,464	85.68	86.61
2024-03-11	Q	BOKF	86.61	86.76	86.06	86.08	-1.09	115,192	3,763	85.50	90.00
2024-03-08	Q	BOKF	88.91	89.29	87.06	87.17	-0.60	91,343	3,697	86.75	91.00
2024-03-07	Q	BOKF	88.97	89.53	87.49	87.77	-0.40	205,415	3,694	85.00	140.14
2024-03-06	Q	BOKF	88.64	89.64	86.66	88.17	-0.65	190,523	4,513	85.50	141.07
2024-03-05	Q	BOKF	84.56	88.97	84.56	88.82	3.68	180,936	4,052	78.50	141.98
2024-03-04	Q	BOKF	84.69	85.87	84.52	85.14	0.30	196,216	4,876	60.09	86.82
2024-03-01	Q	BOKF	83.50	85.12	83.42	84.85	-0.16	233,279	3,780	74.51	85.50
2024-02-29	Q	BOKF	84.82	86.04	84.21	85.01	1.01	304,815	4,641	74.48	93.35
2024-02-28	Q	BOKF	84.04	84.655	83.50	84.00	-0.51	210,406	4,008	75.00	85.82
2024-02-27	Q	BOKF	83.40	84.58	82.91	84.51	1.53	147,209	3,407	76.83	84.95
2024-02-26	Q	BOKF	82.89	83.84	82.5448	82.98	-0.33	122,515	3,119	75.00	95.86
2024-02-23	Q	BOKF	83.22	84.1382	82.72	83.31	-0.27	124,274	3,212	82.73	83.65
2024-02-22	Q	BOKF	83.18	83.66	82.86	83.58	0.43	136,825	3,023	78.50	85.82
2024-02-21	Q	BOKF	83.32	83.32	82.26	83.15	-0.53	214,640	4,091	60.09	90.00
2024-02-20	Q	BOKF	83.06	84.27	83.02	83.68	-0.26	138,670	2,770	78.50	83.68
2024-02-19	Q	BOKF	83.38	84.84	83.27	83.94	0.21	0	0	74.10	85.82
2024-02-16	Q	BOKF	83.38	84.84	83.27	83.94	0.21	149,101	3,607	74.10	85.82
2024-02-15	Q	BOKF	81.96	84.095	81.96	83.73	2.43	161,213	2,899	76.06	84.10
2024-02-14	Q	BOKF	80.93	81.34	80.25	81.30	1.30	226,471	3,372	75.00	95.46
2024-02-13	Q	BOKF	80.71	81.30	78.99	80.00	-3.61	172,372	3,977	75.00	83.76
2024-02-12	Q	BOKF	83.00	85.45	83.00	84.16	1.25	148,899	3,615	75.00	84.00
2024-02-09	Q	BOKF	81.69	83.00	80.61	82.91	1.39	156,539	2,907	60.59	84.82
2024-02-08	Q	BOKF	80.66	81.74	80.48	81.52	0.41	157,316	2,465	75.00	95.46
2024-02-07	Q	BOKF	81.33	82.24	79.58	81.11	-0.10	204,179	3,556	72.71	82.02
2024-02-06	Q	BOKF	82.40	83.33	80.97	81.21	-1.45	197,455	2,860	75.00	95.46
2024-02-05	Q	BOKF	82.27	83.07	81.29	82.66	-0.68	194,646	3,628	75.00	95.46