Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.131	8.132	8.131	8.131	667	+0.00(+0.00%)
Jan 29, 2015	8.146	8.244	8.131	8.131	6,151	+0.00(+0.00%)
Jan 27, 2015	8.124	8.131	8.131	8.131	3,068	+0.00(+0.00%)
Jan 26, 2015	8.424	8.424	8.131	8.131	1,566	-0.30(-3.56%)
Jan 23, 2015	8.169	8.431	8.012	8.431	18,142	+0.55(+7.04%)
Jan 22, 2015	8.214	8.214	7.877	7.877	5,203	-0.10(-1.31%)
Jan 20, 2015	7.854	7.982	7.982	7.982	161	+0.13(+1.62%)
Jan 16, 2015	7.734	7.862	7.712	7.854	10,621	+0.04(+0.46%)
Jan 15, 2015	7.869	7.869	7.817	7.818	1,334	+0.10(+1.28%)
Jan 13, 2015	7.719	7.719	7.719	7.719	667	-0.11(-1.44%)
Jan 12, 2015	7.832	7.779	7.779	7.832	269	+0.05(+0.67%)
Jan 09, 2015	7.779	7.779	7.779	7.779	4,002	-0.05(-0.66%)
Jan 08, 2015	7.794	7.832	7.794	7.831	629	+0.11(+1.45%)
Jan 07, 2015	7.719	7.832	7.719	7.719	2,775	+0.00(+0.00%)
Jan 06, 2015	7.719	7.719	7.719	7.719	6,136	-0.00(-0.01%)
Jan 05, 2015	7.682	7.720	7.682	7.720	266	-0.11(-1.43%)
Jan 02, 2015	7.569	7.832	7.569	7.832	2,575	+0.11(+1.46%)
Dec 31, 2014	7.832	7.719	7.719	7.719	12,275	+0.02(+0.29%)
Dec 30, 2014	7.607	7.817	7.607	7.697	5,588	-0.06(-0.77%)
Dec 29, 2014	7.547	7.817	7.547	7.757	6,806	+0.07(+0.98%)
Dec 26, 2014	7.727	7.749	7.682	7.682	5,255	+0.18(+2.40%)
Dec 23, 2014	7.509	7.502	7.502	7.502	5,871	-0.19(-2.53%)
Dec 22, 2014	7.622	7.749	7.615	7.697	1,904	+0.19(+2.60%)
Dec 19, 2014	7.517	7.757	7.502	7.502	5,613	-0.11(-1.38%)
Dec 18, 2014	7.607	7.607	7.599	7.607	3,423	+0.04(+0.50%)
Dec 16, 2014	7.584	7.569	7.569	7.569	3,202	-0.21(-2.70%)
Dec 15, 2014	7.607	7.779	7.584	7.779	3,270	+0.02(+0.29%)
Dec 12, 2014	7.652	7.772	7.569	7.757	9,796	+0.26(+3.50%)
Dec 11, 2014	7.712	7.774	7.495	7.495	3,730	+0.04(+0.50%)
Dec 10, 2014	7.539	7.719	7.457	7.457	2,001	-0.26(-3.40%)
Dec 09, 2014	7.645	7.757	7.645	7.719	5,985	+0.11(+1.47%)
Dec 08, 2014	7.458	7.607	7.458	7.607	402	+0.16(+2.15%)
Dec 05, 2014	7.451	7.645	7.645	7.447	787	-0.20(-2.58%)
Dec 04, 2014	7.645	7.682	7.622	7.645	4,290	+0.00(+0.00%)
Dec 03, 2014	7.645	7.645	7.645	7.645	1,776	+0.01(+0.20%)
Dec 02, 2014	7.458	7.630	7.421	7.630	3,861	+0.02(+0.29%)
Dec 01, 2014	7.607	7.607	7.607	7.607	134	+0.04(+0.49%)
Nov 26, 2014	7.570	7.570	7.570	7.570	1,340	+0.11(+1.50%)
Nov 25, 2014	7.458	7.458	7.458	7.458	1,275	+0.00(+0.00%)
Nov 24, 2014	7.458	7.481	7.457	7.458	4,793	+0.06(+0.81%)
Nov 21, 2014	7.458	7.458	7.160	7.399	4,305	-0.06(-0.80%)
Nov 20, 2014	7.458	7.458	7.309	7.458	2,027	+0.01(+0.10%)
Nov 19, 2014	7.428	7.451	7.428	7.451	2,681	+0.14(+1.94%)
Nov 18, 2014	7.309	7.309	7.309	7.309	187	+0.19(+2.62%)
Nov 17, 2014	7.085	7.123	7.085	7.123	1,114	+0.04(+0.53%)
Nov 14, 2014	6.981	7.093	6.981	7.085	7,777	-0.37(-4.90%)
Nov 13, 2014	7.011	7.458	7.011	7.451	3,865	-0.23(-3.01%)
Nov 12, 2014	7.682	7.682	7.682	7.682	134	+0.18(+2.39%)
Nov 11, 2014	7.503	7.503	7.503	7.503	134	+0.04(+0.60%)
Nov 10, 2014	7.399	7.458	7.399	7.458	1,545	+0.00(+0.00%)
Nov 07, 2014	7.458	7.458	7.451	7.458	2,530	-0.37(-4.76%)
Nov 06, 2014	7.831	7.831	7.831	7.831	134	+0.07(+0.96%)
Nov 05, 2014	7.749	7.757	7.749	7.757	926	+0.09(+1.17%)
Nov 04, 2014	7.667	7.667	7.667	7.667	426	+0.21(+2.80%)

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.