Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2017		11.87	11.87	11.87	0	-0.18(-1.52%)
Jan 27, 2017	12.05	12.05	12.05	12.05	430	+0.18(+1.54%)
Jan 25, 2017		11.87	11.87	11.87	1	-0.00(-0.02%)
Jan 24, 2017	12.07	12.14	11.87	11.87	9,734	-0.32(-2.65%)
Jan 23, 2017	12.24	12.24	12.19	12.20	1,672	+0.08(+0.70%)
Jan 20, 2017	12.11	12.11	12.11	12.11	330	+0.00(+0.02%)
Jan 19, 2017	12.10	12.13	12.07	12.11	1,680	-0.09(-0.72%)
Jan 18, 2017	12.20	12.20	12.20	12.20	280	+0.13(+1.10%)
Jan 17, 2017	12.07	12.07	12.07	12.07	4,682	+0.01(+0.06%)
Jan 13, 2017		12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 12, 2017	11.99	12.06	11.99	12.06	1,145	+0.15(+1.24%)
Jan 11, 2017	11.91	11.93	11.91	11.91	2,689	-0.04(-0.33%)
Jan 10, 2017	12.03	12.03	11.87	11.95	779	-0.03(-0.26%)
Jan 06, 2017		11.98	11.98	11.98	301	+0.19(+1.58%)
Jan 05, 2017	11.78	11.79	11.68	11.79	76,063	+0.12(+1.00%)
Jan 04, 2017	11.83	11.83	11.68	11.68	1,971	-0.16(-1.32%)
Jan 03, 2017	11.68	11.83	11.68	11.83	19,446	+0.02(+0.20%)
Dec 30, 2016		11.81	11.81	11.81	0	+0.13(+1.13%)
Dec 29, 2016	11.69	11.69	11.68	11.68	1,586	+0.00(+0.00%)
Dec 28, 2016	11.68	11.74	11.68	11.68	685	-0.17(-1.44%)
Dec 27, 2016	11.68	11.93	11.68	11.85	4,927	+0.16(+1.39%)
Dec 23, 2016		11.68	11.68	11.68	0	+0.01(+0.07%)
Dec 22, 2016	11.68	11.98	11.68	11.68	4,502	+0.00(+0.00%)
Dec 21, 2016	11.68	11.68	11.68	11.68	131	-0.11(-0.92%)
Dec 16, 2016		11.79	11.79	11.79	0	-0.05(-0.39%)
Dec 15, 2016	11.83	11.83	11.83	11.83	1,695	+0.20(+1.69%)
Dec 14, 2016	11.29	11.81	11.29	11.64	1,799	+0.15(+1.34%)
Dec 13, 2016	10.98	11.68	10.98	11.48	1,338	-0.04(-0.34%)
Dec 12, 2016	11.52	11.52	11.52	11.52	648	-0.16(-1.33%)
Dec 09, 2016	11.68	11.68	11.68	11.68	1,470	-0.23(-1.96%)
Dec 08, 2016	11.10	12.03	11.10	11.91	4,868	+0.23(+2.00%)
Dec 07, 2016	10.90	12.63	10.72	11.68	15,957	+0.70(+6.38%)
Dec 06, 2016	11.25	11.52	10.98	10.98	1,865	+0.07(+0.65%)
Dec 05, 2016	10.90	10.90	10.90	10.90	263	-0.63(-5.46%)
Dec 02, 2016	11.47	11.68	11.44	11.53	8,005	+0.25(+2.19%)
Dec 01, 2016	11.29	11.29	11.29	11.29	652	-0.19(-1.69%)
Nov 30, 2016	11.48	11.48	11.48	11.48	1,362	+0.18(+1.63%)
Nov 29, 2016	11.25	11.33	11.25	11.30	1,897	-0.00(-0.04%)
Nov 28, 2016	11.24	11.36	11.24	11.30	4,436	+0.06(+0.55%)
Nov 25, 2016	10.54	11.62	10.54	11.24	8,125	+0.76(+7.21%)
Nov 23, 2016		10.49	10.49	10.49	0	+0.36(+3.61%)
Nov 22, 2016	10.38	10.38	10.12	10.12	1,420	+0.01(+0.11%)
Nov 21, 2016	10.11	10.23	10.09	10.11	1,434	-0.20(-1.91%)
Nov 18, 2016	10.08	10.31	10.08	10.31	11,037	+0.27(+2.66%)
Nov 17, 2016	9.952	10.08	9.845	10.04	48,586	+0.04(+0.39%)
Nov 16, 2016	10.00	10.00	10.00	10.00	459	-0.04(-0.39%)
Nov 15, 2016	10.04	10.04	10.04	10.04	515	+0.05(+0.53%)
Nov 14, 2016	10.04	10.04	9.987	9.987	412	-0.03(-0.35%)
Nov 11, 2016	10.04	10.04	10.01	10.02	5,546	+0.07(+0.68%)
Nov 10, 2016		9.954	9.768	9.954	3,447	+0.26(+2.72%)
Nov 09, 2016	9.644	9.644	9.644	9.690	4,143	-0.00(-0.00%)
Nov 04, 2016		9.691	9.691	9.691	73	-0.13(-1.31%)
Nov 03, 2016	10.02	10.02	9.690	9.819	1,840	-0.15(-1.53%)
Nov 02, 2016	9.971	9.971	9.971	9.971	286	-0.03(-0.29%)
Nov 01, 2016	10.00	10.00	10.00	10.00	899	+0.00(+0.00%)
Oct 28, 2016		10.00	10.00	10.00	285	+0.08(+0.78%)
Oct 26, 2016		9.923	9.923	9.923	32	+0.16(+1.59%)
Oct 25, 2016	9.768	9.768	9.768	9.768	857	+0.00(+0.00%)
Oct 24, 2016	9.690	9.768	9.690	9.768	3,504	+0.14(+1.46%)
Oct 21, 2016	9.628	9.628	9.621	9.627	7,762	-0.01(-0.09%)
Oct 18, 2016	9.752	9.636	9.636	9.636	39	+0.06(+0.60%)
Oct 17, 2016	9.741	9.741	9.579	9.579	2,101	-0.19(-1.93%)
Oct 14, 2016	9.690	9.768	9.686	9.768	5,313	+0.12(+1.29%)
Oct 13, 2016	9.497	9.644	9.497	9.644	1,062	-0.01(-0.08%)
Oct 11, 2016	9.497	9.652	9.652	9.652	4,256	+0.23(+2.47%)
Oct 07, 2016	9.458	9.419	9.419	9.419	176	-0.08(-0.82%)
Oct 05, 2016	9.497	9.497	9.497	9.497	902	+0.05(+0.57%)
Oct 03, 2016	9.520	9.442	9.442	9.442	81	+0.02(+0.25%)
Sep 30, 2016	9.419	9.419	9.419	9.419	794	+0.05(+0.58%)
Sep 29, 2016	9.470	9.522	9.365	9.365	3,171	-0.12(-1.23%)
Sep 28, 2016	9.481	9.481	9.481	9.481	217	-0.26(-2.70%)
Sep 27, 2016	9.458	9.745	9.458	9.745	349	+0.05(+0.56%)
Sep 23, 2016	9.690	9.690	9.690	9.690	139	+0.00(+0.00%)
Sep 22, 2016	9.690	9.690	9.690	9.690	1,217	+0.21(+2.20%)
Sep 21, 2016	9.458	9.489	9.458	9.482	2,221	+0.02(+0.17%)
Sep 19, 2016	9.543	9.466	9.466	9.466	219	+0.05(+0.49%)
Sep 16, 2016	9.729	9.985	9.419	9.419	11,561	-0.31(-3.19%)
Sep 15, 2016	9.962	9.962	9.427	9.729	4,356	-0.27(-2.71%)
Sep 14, 2016	9.605	10.00	9.605	10.00	2,430	+0.50(+5.31%)
Sep 13, 2016	9.489	9.497	9.489	9.497	2,065	+0.00(+0.00%)
Sep 12, 2016	9.497	9.497	9.366	9.497	3,081	+0.00(+0.00%)
Sep 09, 2016	9.574	9.574	9.497	9.497	1,698	-0.08(-0.81%)
Sep 08, 2016	9.422	9.574	9.422	9.574	2,541	+0.12(+1.31%)
Sep 07, 2016	9.574	9.574	9.450	9.450	2,818	-0.08(-0.81%)
Sep 06, 2016	9.520	9.528	9.399	9.528	2,858	-0.08(-0.88%)
Sep 02, 2016	9.566	9.613	9.613	9.613	1,944	-0.01(-0.08%)
Sep 01, 2016	9.643	9.651	9.543	9.620	3,016	-0.06(-0.66%)
Aug 31, 2016	9.705	9.705	9.674	9.684	2,364	-0.05(-0.54%)
Aug 30, 2016	9.736	9.736	9.736	9.736	582	+0.07(+0.72%)
Aug 26, 2016	9.952	9.667	9.667	9.667	110	-0.29(-2.87%)
Aug 25, 2016	9.952	9.952	9.952	9.952	233	+0.12(+1.18%)
Aug 24, 2016	9.667	9.836	9.667	9.836	728	-0.09(-0.94%)
Aug 23, 2016	9.929	9.929	9.929	9.929	1,296	+0.01(+0.08%)
Aug 19, 2016	9.543	9.921	9.921	9.921	907	+0.23(+2.39%)
Aug 18, 2016	9.690	9.690	9.690	9.690	499	-0.03(-0.26%)
Aug 17, 2016	9.952	9.952	9.715	9.715	2,865	-0.18(-1.77%)
Aug 16, 2016	9.890	9.890	9.890	9.890	181	-0.06(-0.60%)
Aug 15, 2016	9.950	9.950	9.950	9.950	200	+0.03(+0.32%)
Aug 12, 2016	9.906	9.918	9.906	9.918	391	+0.02(+0.18%)
Aug 11, 2016	9.949	9.949	9.901	9.901	2,851	-0.04(-0.39%)
Aug 10, 2016	9.952	9.952	9.913	9.939	2,163	-0.01(-0.13%)
Aug 09, 2016	10.11	10.14	9.952	9.952	5,433	-0.15(-1.53%)
Aug 08, 2016	10.11	10.11	10.03	10.11	101,094	+0.04(+0.38%)
Aug 04, 2016	10.07	10.07	10.07	10.07	2,722	-0.06(-0.60%)
Aug 03, 2016	10.03	10.13	10.03	10.13	518	+0.10(+0.99%)
Aug 01, 2016	10.03	10.03	10.03	10.03	269	+0.11(+1.09%)
Jul 29, 2016	9.921	9.921	9.921	9.921	419	-0.15(-1.47%)
Jul 28, 2016	10.07	10.07	10.07	10.07	788	+0.09(+0.86%)
Jul 27, 2016	9.983	9.983	9.983	9.983	628	-0.05(-0.46%)
Jul 26, 2016	10.03	10.03	10.03	10.03	1,674	-0.21(-2.08%)
Jul 25, 2016	10.03	10.41	9.782	10.24	1,814	+0.21(+2.12%)
Jul 22, 2016	9.721	10.03	9.721	10.03	1,154	+0.30(+3.09%)
Jul 21, 2016	9.721	9.728	9.682	9.728	5,418	+0.01(+0.08%)
Jul 20, 2016	9.721	9.721	9.721	9.721	1,138	+0.00(+0.00%)
Jul 19, 2016	9.798	9.798	9.682	9.721	5,267	+0.08(+0.80%)
Jul 18, 2016	9.643	9.643	9.643	9.643	537	-0.14(-1.39%)
Jul 14, 2016	9.782	9.779	9.779	9.779	7	+0.01(+0.13%)
Jul 13, 2016	9.644	9.767	9.644	9.767	650	+0.12(+1.28%)
Jul 12, 2016	9.643	9.643	9.643	9.643	2,268	-0.19(-1.96%)
Jul 11, 2016	9.836	9.836	9.836	9.836	697	+0.42(+4.46%)
Jul 08, 2016	9.829	9.836	9.416	9.416	614	-0.42(-4.27%)
Jul 06, 2016	9.790	9.836	9.836	9.836	1,685	+0.00(+0.00%)
Jul 05, 2016	9.836	9.836	9.836	9.836	676	-0.00(-0.00%)
Jul 01, 2016	9.450	9.836	9.836	9.836	12,703	+0.39(+4.08%)
Jun 30, 2016	9.429	9.450	9.429	9.450	782	+0.01(+0.08%)
Jun 28, 2016	9.435	9.443	9.443	9.443	58	+0.01(+0.08%)
Jun 27, 2016	9.018	9.505	9.018	9.435	1,663	+0.30(+3.29%)
Jun 24, 2016	9.366	9.446	9.096	9.134	2,715	-0.09(-1.00%)
Jun 23, 2016	9.211	9.252	9.204	9.227	1,386	+0.02(+0.25%)
Jun 20, 2016	9.204	9.204	9.204	9.204	62	-0.01(-0.08%)
Jun 16, 2016	9.234	9.211	9.211	9.211	1	+0.01(+0.08%)
Jun 15, 2016	9.204	9.204	9.204	9.204	1,103	-0.03(-0.33%)
Jun 14, 2016	9.234	9.234	9.234	9.234	129	+0.02(+0.25%)
Jun 13, 2016	9.227	9.227	9.211	9.211	374	-0.05(-0.52%)
Jun 09, 2016	9.227	9.260	9.260	9.260	907	-0.03(-0.27%)
Jun 07, 2016	9.288	9.285	9.285	9.285	260	+0.05(+0.54%)
Jun 02, 2016	9.204	9.235	9.235	9.235	113	-0.17(-1.80%)
Jun 01, 2016	9.596	9.596	9.388	9.404	1,141	-0.19(-2.00%)
May 31, 2016	9.364	9.596	9.212	9.596	3,243	+0.28(+3.05%)
May 27, 2016	9.212	9.312	9.312	9.312	6,773	+0.11(+1.17%)
May 26, 2016	9.288	9.288	9.204	9.204	1,766	+0.00(+0.00%)
May 25, 2016	9.365	9.365	9.204	9.204	2,916	-0.01(-0.08%)
May 24, 2016	9.205	9.212	9.204	9.212	6,314	+0.01(+0.08%)
May 23, 2016	9.212	9.250	9.204	9.204	5,041	-0.00(-0.00%)
May 20, 2016	9.074	9.204	9.074	9.204	4,293	+0.01(+0.14%)
May 19, 2016	9.097	9.191	9.097	9.191	2,036	+0.14(+1.55%)
May 18, 2016	9.134	9.134	9.043	9.050	917	+0.03(+0.34%)
May 17, 2016	9.050	9.050	9.020	9.020	1,864	-0.04(-0.42%)
May 12, 2016	9.074	9.058	9.058	9.058	1,172	+0.03(+0.34%)
May 11, 2016	9.043	9.120	9.027	9.027	1,261	+0.01(+0.09%)
May 10, 2016	9.020	9.020	9.020	9.020	1,741	+0.00(+0.00%)
May 09, 2016	9.020	9.056	9.020	9.020	3,703	-0.00(-0.00%)
May 06, 2016	9.021	9.097	9.020	9.020	1,228	+0.00(+0.00%)
May 05, 2016	9.027	9.027	9.020	9.020	1,061	+0.00(+0.00%)
May 04, 2016	9.035	9.047	9.020	9.020	2,919	+0.00(+0.00%)
May 02, 2016	9.020	9.020	9.020	9.020	390	-0.19(-2.08%)
Apr 29, 2016	9.212	9.212	9.164	9.212	1,843	+0.16(+1.72%)
Apr 26, 2016	9.212	9.056	9.056	9.056	6	+0.04(+0.40%)
Apr 25, 2016	9.049	9.049	8.989	9.020	1,861	-0.03(-0.30%)
Apr 22, 2016	9.047	9.047	9.047	9.047	504	+0.02(+0.20%)
Apr 21, 2016	8.981	9.101	8.981	9.029	2,718	+0.02(+0.19%)
Apr 20, 2016	9.173	9.173	9.011	9.011	1,212	+0.01(+0.12%)
Apr 19, 2016	9.004	9.167	8.981	9.000	2,369	-0.03(-0.30%)
Apr 18, 2016	8.981	9.212	8.981	9.027	2,961	+0.00(+0.00%)
Apr 15, 2016	9.212	9.212	9.027	9.027	2,083	-0.07(-0.76%)
Apr 13, 2016	9.097	9.097	9.097	9.097	255	+0.17(+1.96%)
Apr 11, 2016	8.920	8.922	8.922	8.922	24	+0.05(+0.54%)
Apr 08, 2016	8.970	8.970	8.874	8.874	772	-0.00(-0.04%)
Apr 07, 2016	8.974	9.150	8.877	8.877	2,974	-0.23(-2.49%)
Apr 05, 2016	9.043	9.104	9.104	9.104	74	-0.11(-1.17%)
Apr 01, 2016	9.212	9.212	9.212	9.212	1	+0.22(+2.48%)
Mar 31, 2016	8.989	9.135	8.989	8.989	797	-0.02(-0.18%)
Mar 30, 2016	9.006	9.006	9.006	9.006	334	+0.05(+0.53%)
Mar 29, 2016	8.958	8.958	8.958	8.958	509	-0.23(-2.51%)
Mar 28, 2016	9.189	9.189	9.189	9.189	224	+0.05(+0.58%)
Mar 22, 2016	9.135	9.135	9.135	9.135	390	+0.12(+1.28%)
Mar 18, 2016	9.050	9.020	9.020	9.020	3	-0.27(-2.89%)
Mar 17, 2016	9.288	9.288	9.288	9.288	208	+0.23(+2.54%)
Mar 15, 2016	9.035	9.058	9.058	9.058	2,605	-0.15(-1.67%)
Mar 14, 2016	9.212	9.212	9.212	9.212	2,124	+0.00(+0.00%)
Mar 09, 2016	9.212	9.212	9.212	9.212	32	+0.05(+0.50%)
Mar 08, 2016	9.127	9.166	9.112	9.166	1,628	+0.24(+2.74%)
Mar 07, 2016	8.898	8.921	8.898	8.921	1,017	-0.02(-0.17%)
Mar 02, 2016	9.013	8.937	8.937	8.937	183	+0.11(+1.30%)
Mar 01, 2016	8.822	8.822	8.822	8.822	272	-0.05(-0.60%)
Feb 29, 2016	8.875	8.998	8.860	8.875	2,568	-0.14(-1.53%)
Feb 24, 2016	9.013	9.013	9.013	9.013	20	+0.00(+0.00%)
Feb 23, 2016	9.166	9.166	9.013	9.013	2,843	-0.15(-1.67%)
Feb 22, 2016	9.150	9.242	9.150	9.166	2,192	+0.00(+0.00%)
Feb 19, 2016	9.166	9.166	9.166	9.166	714	+0.01(+0.08%)
Feb 18, 2016	8.975	9.166	8.975	9.158	5,772	+0.18(+2.04%)
Feb 17, 2016	8.975	8.975	8.975	8.975	365	+0.00(+0.00%)
Feb 16, 2016	8.975	8.975	8.975	8.975	637	+0.11(+1.21%)
Feb 12, 2016	9.005	8.868	8.868	8.868	3,665	-0.29(-3.17%)
Feb 11, 2016	9.166	9.166	8.937	9.158	1,622	-0.15(-1.64%)
Feb 10, 2016	9.349	9.349	9.234	9.311	3,070	+0.29(+3.22%)
Feb 09, 2016	9.021	9.021	9.021	9.021	1,145	+0.05(+0.51%)
Feb 08, 2016	9.425	9.433	8.975	8.975	2,814	-0.42(-4.47%)
Feb 05, 2016	9.395	9.395	9.341	9.395	6,366	+0.02(+0.16%)
Feb 04, 2016	9.336	9.380	9.336	9.380	2,892	-0.02(-0.16%)
Feb 03, 2016	9.257	9.395	9.242	9.395	4,549	+0.13(+1.36%)
Feb 02, 2016	9.357	9.357	9.269	9.269	1,184	-0.13(-1.34%)

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.