Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	11.81	11.81	11.50	11.50	12,163	-0.02(-0.14%)
Oct 30, 2017	11.60	11.60	11.47	11.51	4,526	+0.11(+0.97%)
Oct 27, 2017	11.34	11.40	11.34	11.40	3,544	-0.05(-0.41%)
Oct 26, 2017	11.45	11.45	11.45	11.45	213	-0.09(-0.75%)
Oct 25, 2017	11.54	11.54	11.54	11.54	345	-0.24(-2.07%)
Oct 24, 2017	11.60	11.78	11.60	11.78	887	+0.00(+0.00%)
Oct 23, 2017	11.58	11.79	11.54	11.78	5,125	+0.24(+2.12%)
Oct 20, 2017	11.40	11.58	11.40	11.54	13,512	+0.08(+0.69%)
Oct 19, 2017	11.34	11.46	11.31	11.46	4,109	+0.07(+0.65%)
Oct 18, 2017	11.43	11.43	11.38	11.38	563	-0.04(-0.37%)
Oct 16, 2017		11.43	11.43	11.43	11	-0.10(-0.89%)
Oct 13, 2017	11.73	11.73	11.42	11.53	44,145	+0.02(+0.21%)
Oct 12, 2017	11.48	11.53	11.48	11.50	2,798	-0.07(-0.61%)
Oct 09, 2017		11.58	11.58	11.58	50	-0.00(-0.02%)
Oct 05, 2017		11.58	11.58	11.58	468	+0.26(+2.29%)
Oct 04, 2017	11.32	11.32	11.32	11.32	772	+0.11(+1.01%)
Oct 03, 2017	11.28	11.28	11.21	11.21	2,434	-0.20(-1.79%)
Oct 02, 2017	11.33	11.42	11.27	11.41	1,696	-0.01(-0.07%)
Sep 29, 2017	11.44	11.51	11.37	11.42	1,852	-0.17(-1.43%)
Sep 28, 2017	11.58	11.58	11.58	11.58	553	+0.15(+1.31%)
Sep 27, 2017	11.38	11.67	11.21	11.43	1,141	-0.02(-0.15%)
Sep 26, 2017	11.13	11.45	11.13	11.45	1,972	+0.34(+3.06%)
Sep 25, 2017	11.26	11.41	11.10	11.11	10,632	-0.15(-1.33%)
Sep 22, 2017	11.26	11.26	11.13	11.26	1,978	+0.16(+1.42%)
Sep 21, 2017	11.10	11.26	11.07	11.10	9,491	+0.08(+0.71%)
Sep 20, 2017	11.26	11.26	11.02	11.02	3,677	+0.10(+0.94%)
Sep 19, 2017	11.07	11.13	10.92	10.92	13,953	+0.00(+0.00%)
Sep 18, 2017	11.11	11.26	10.92	10.92	11,510	-0.10(-0.93%)
Sep 15, 2017	11.42	11.47	11.02	11.02	19,657	-0.12(-1.06%)
Sep 14, 2017	11.68	11.81	11.14	11.14	12,407	-0.37(-3.21%)
Sep 13, 2017	11.89	12.19	11.51	11.51	23,442	-0.85(-6.88%)
Sep 12, 2017	12.21	12.36	11.81	12.36	13,941	+0.38(+3.15%)
Sep 11, 2017	12.05	12.44	11.98	11.98	4,921	-0.24(-1.93%)
Sep 08, 2017	12.26	12.44	11.66	12.22	9,727	-0.22(-1.77%)
Sep 07, 2017	12.48	12.48	11.88	12.44	5,585	+0.01(+0.06%)
Sep 06, 2017	12.16	12.75	12.16	12.43	13,079	+0.28(+2.32%)
Sep 05, 2017	11.96	12.16	11.67	12.15	8,080	+0.19(+1.57%)
Sep 01, 2017	11.77	11.97	11.77	11.96	3,777	+0.20(+1.67%)
Aug 31, 2017	11.96	11.96	11.77	11.77	762	+0.00(+0.00%)
Aug 29, 2017		11.77	11.77	11.77	99	+0.38(+3.31%)
Aug 28, 2017	11.60	11.99	11.39	11.39	1,791	-0.61(-5.10%)
Aug 22, 2017		12.00	12.00	12.00	54	+0.00(+0.00%)
Aug 21, 2017	11.60	12.00	11.59	12.00	1,335	-0.08(-0.65%)
Aug 18, 2017	11.65	12.08	11.65	12.08	485	+0.00(+0.00%)
Aug 17, 2017	12.08	12.08	11.31	12.08	1,074	+0.08(+0.67%)
Aug 15, 2017		12.00	12.00	12.00	5	+0.59(+5.14%)
Aug 14, 2017	11.41	11.41	11.41	11.41	1,030	+0.10(+0.90%)
Aug 11, 2017	11.30	11.31	11.30	11.31	633	-0.72(-6.00%)
Aug 10, 2017	11.76	12.03	11.30	12.03	4,892	+0.38(+3.30%)
Aug 09, 2017	11.64	11.65	11.61	11.65	2,683	-0.43(-3.57%)
Aug 07, 2017		12.08	12.08	12.08	54	+0.27(+2.33%)
Aug 03, 2017		11.81	11.81	11.81	22	-0.01(-0.07%)
Aug 02, 2017	11.81	11.81	11.81	11.81	130	-0.14(-1.18%)
Aug 01, 2017	12.06	12.08	11.96	11.96	1,657	-0.09(-0.72%)
Jul 31, 2017	12.08	12.08	12.03	12.04	7,187	+0.07(+0.61%)
Jul 28, 2017	12.07	12.07	11.97	11.97	748	-0.11(-0.93%)
Jul 27, 2017	11.77	12.08	11.77	12.08	129,260	-0.12(-0.96%)
Jul 26, 2017	11.97	12.20	11.87	12.20	12,889	+0.33(+2.78%)
Jul 25, 2017	12.36	12.36	11.84	11.87	18,325	-0.09(-0.79%)
Jul 24, 2017	11.80	12.24	11.80	11.96	82,608	+0.22(+1.87%)
Jul 21, 2017	11.62	11.93	11.62	11.74	53,947	+0.06(+0.52%)
Jul 20, 2017	11.77	12.02	11.57	11.68	30,993	+0.11(+0.97%)
Jul 19, 2017	11.76	11.81	11.57	11.57	22,965	+0.20(+1.72%)
Jul 18, 2017	11.74	11.75	11.37	11.37	2,499	-0.42(-3.52%)
Jul 17, 2017	11.74	11.79	11.74	11.79	2,358	-0.05(-0.46%)
Jul 14, 2017	11.84	11.84	11.84	11.84	136	+0.10(+0.86%)
Jul 13, 2017	11.77	11.77	11.74	11.74	803	-0.03(-0.27%)
Jul 11, 2017		11.77	11.77	11.77	15	+0.01(+0.07%)
Jul 10, 2017	11.77	11.77	11.77	11.77	680	+0.00(+0.00%)
Jul 07, 2017	12.17	12.17	11.77	11.77	10,306	+0.00(+0.00%)
Jul 06, 2017	11.77	11.77	11.77	11.77	2,150	+0.02(+0.20%)
Jul 05, 2017	11.77	11.77	11.74	11.74	1,569	+0.01(+0.07%)
Jul 03, 2017	11.74	11.77	11.74	11.74	8,645	+0.00(+0.00%)
Jun 30, 2017	11.57	11.74	11.57	11.74	938	-0.00(-0.01%)
Jun 29, 2017	11.49	11.74	11.49	11.74	43,796	+0.26(+2.27%)
Jun 28, 2017	11.48	11.48	11.48	11.48	606	+0.00(+0.00%)
Jun 27, 2017	11.48	11.48	11.48	11.48	219	-0.23(-1.94%)
Jun 23, 2017		11.70	11.70	11.70	198	-0.03(-0.27%)
Jun 22, 2017	11.70	11.74	11.70	11.74	330	+0.27(+2.40%)
Jun 21, 2017	11.47	11.49	11.46	11.46	2,538	-0.71(-5.80%)
Jun 20, 2017	12.16	12.17	11.60	12.17	2,775	+0.36(+3.06%)
Jun 19, 2017	11.81	11.81	11.81	11.81	174	-0.35(-2.90%)
Jun 16, 2017	11.45	12.16	11.45	12.16	3,722	+0.67(+5.80%)
Jun 15, 2017	11.32	11.82	11.31	11.49	2,014	+0.09(+0.76%)
Jun 14, 2017	11.34	11.41	11.30	11.41	507	-0.16(-1.42%)
Jun 13, 2017	11.75	11.75	11.57	11.57	998	-0.18(-1.54%)
Jun 12, 2017	11.75	11.75	11.75	11.75	470	+0.00(+0.00%)
Jun 09, 2017	11.96	11.96	11.48	11.75	3,476	-0.29(-2.41%)
Jun 08, 2017	12.04	12.04	11.82	12.04	20,573	+0.29(+2.47%)
Jun 06, 2017		11.75	11.75	11.75	35	-0.06(-0.48%)
Jun 05, 2017	11.81	11.81	11.81	11.81	534	+0.06(+0.55%)
Jun 02, 2017	11.75	11.75	11.74	11.74	625	+0.02(+0.20%)
Jun 01, 2017	11.82	11.82	11.72	11.72	2,499	-0.38(-3.16%)
May 31, 2017	12.10	12.10	12.10	12.10	159	+0.43(+3.68%)
May 26, 2017		11.67	11.67	11.67	0	-0.08(-0.65%)
May 25, 2017	12.11	12.11	11.75	11.75	1,059	+0.01(+0.05%)
May 24, 2017	11.74	11.76	11.74	11.74	12,199	+0.01(+0.05%)
May 23, 2017	11.72	11.77	11.72	11.74	2,090	-0.02(-0.18%)
May 22, 2017	11.72	11.76	11.72	11.76	948	+0.04(+0.33%)
May 18, 2017		11.72	11.72	11.72	88	-0.00(-0.01%)
May 17, 2017	11.72	11.80	11.72	11.72	24,095	+0.00(+0.01%)
May 16, 2017	11.78	11.82	11.71	11.72	21,637	-0.30(-2.52%)
May 15, 2017	11.99	12.02	11.99	12.02	2,682	-0.00(-0.03%)
May 12, 2017	11.73	12.03	11.73	12.03	716	+0.35(+2.96%)
May 11, 2017	11.58	11.68	11.52	11.68	2,545	+0.14(+1.22%)
May 10, 2017	11.49	11.54	11.49	11.54	3,080	-0.00(-0.01%)
May 09, 2017	11.54	11.54	11.54	11.54	1,277	-0.02(-0.19%)
May 08, 2017	11.56	11.56	11.56	11.56	253	+0.01(+0.10%)
May 02, 2017		11.55	11.55	11.55	0	+0.03(+0.24%)
May 01, 2017	11.52	11.52	11.52	11.52	682	-0.39(-3.28%)
Apr 28, 2017	11.86	11.92	11.86	11.92	26,653	+0.12(+0.99%)
Apr 26, 2017		11.80	11.80	11.80	157	+0.00(+0.00%)
Apr 25, 2017	11.77	11.80	11.77	11.80	1,640	-0.11(-0.95%)
Apr 24, 2017	11.52	11.91	11.52	11.91	1,754	+0.66(+5.87%)
Apr 21, 2017	11.52	11.52	11.25	11.25	359	-0.06(-0.55%)
Apr 19, 2017		11.31	11.31	11.31	149	-0.02(-0.14%)
Apr 18, 2017	11.33	11.35	11.33	11.33	1,034	+0.00(+0.00%)
Apr 17, 2017	11.25	11.41	11.25	11.33	3,441	-0.16(-1.43%)
Apr 12, 2017		11.49	11.49	11.49	33	+0.12(+1.10%)
Apr 11, 2017	11.33	11.95	11.33	11.37	1,677	-0.94(-7.62%)
Apr 07, 2017		12.31	12.31	12.31	596	+0.78(+6.75%)
Apr 05, 2017		11.53	11.53	11.53	0	-0.04(-0.31%)
Apr 04, 2017	11.56	11.56	11.56	11.56	1,387	+0.00(+0.00%)
Apr 03, 2017	11.25	11.56	11.25	11.56	669	+0.14(+1.19%)
Mar 31, 2017	11.49	11.56	11.33	11.43	3,215	+0.05(+0.45%)
Mar 29, 2017		11.38	11.38	11.38	23	+0.05(+0.41%)
Mar 28, 2017	11.05	11.72	11.05	11.33	1,763	+0.11(+0.98%)
Mar 27, 2017	12.11	12.11	11.21	11.22	4,369	-0.67(-5.65%)
Mar 24, 2017	11.52	11.89	11.21	11.89	506	+0.24(+2.08%)
Mar 23, 2017	11.65	11.65	11.65	11.65	327	+0.14(+1.19%)
Mar 22, 2017	11.51	11.51	11.51	11.51	293	+0.28(+2.53%)
Mar 21, 2017	11.33	11.64	11.21	11.23	1,318	-0.15(-1.30%)
Mar 20, 2017	12.19	12.19	11.33	11.38	2,802	-0.50(-4.21%)
Mar 17, 2017	11.88	11.88	11.88	11.88	788	+0.00(+0.00%)
Mar 16, 2017	11.88	11.88	11.88	11.88	641	+0.69(+6.14%)
Mar 13, 2017		11.19	11.19	11.19	130	-0.05(-0.49%)
Mar 10, 2017	11.26	11.54	11.24	11.24	2,480	-0.12(-1.06%)
Mar 09, 2017	11.84	11.84	11.36	11.36	2,468	-0.48(-4.06%)
Mar 08, 2017	12.17	12.17	11.83	11.84	6,957	-0.36(-2.97%)
Mar 07, 2017	12.38	12.38	12.08	12.21	2,206	-0.17(-1.35%)
Mar 06, 2017	12.38	12.45	12.38	12.38	1,269	-0.43(-3.34%)
Mar 02, 2017		12.80	12.80	12.80	60	+0.54(+4.39%)
Mar 01, 2017	12.26	12.26	12.26	12.26	363	-0.15(-1.21%)
Feb 28, 2017	12.47	12.49	12.41	12.41	2,705	-0.08(-0.62%)
Feb 27, 2017	12.45	12.65	12.45	12.49	3,865	-0.16(-1.23%)
Feb 24, 2017	12.45	12.65	12.45	12.65	652	+0.19(+1.56%)
Feb 23, 2017	12.45	12.45	12.45	12.45	520	+0.04(+0.31%)
Feb 22, 2017	12.45	12.45	12.41	12.41	1,259	-0.04(-0.31%)
Feb 21, 2017	12.61	12.61	12.45	12.45	1,007	-0.04(-0.30%)
Feb 17, 2017		12.49	12.49	12.49	0	-0.13(-1.01%)
Feb 16, 2017	12.62	12.62	12.62	12.62	403	+0.17(+1.33%)
Feb 15, 2017	12.45	12.45	12.45	12.45	479	+0.11(+0.88%)
Feb 14, 2017	12.34	12.34	12.34	12.34	271	+0.01(+0.06%)
Feb 13, 2017	12.99	12.99	12.34	12.34	2,159	-0.19(-1.55%)
Feb 10, 2017	12.45	12.53	12.34	12.53	18,154	+0.00(+0.00%)
Feb 09, 2017	12.65	12.71	12.53	12.53	6,056	-0.12(-0.92%)
Feb 08, 2017	13.04	13.04	12.65	12.65	1,756	-0.11(-0.89%)
Feb 07, 2017	12.65	14.40	12.65	12.76	1,861	+0.31(+2.48%)
Feb 06, 2017	12.14	12.45	12.14	12.45	3,900	+0.37(+3.03%)
Feb 03, 2017	12.05	12.09	11.99	12.09	7,755	+0.04(+0.32%)
Feb 02, 2017	12.05	12.05	12.05	12.05	734	+0.10(+0.85%)
Feb 01, 2017	11.91	11.98	11.91	11.95	2,944	+0.08(+0.66%)
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	12.06	12.14	11.87	11.87	9,736	-0.32(-2.65%)
Jan 23, 2017	12.24	12.24	12.18	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	12.06	12.06	12.06	12.06	4,683	+0.01(+0.06%)
Jan 13, 2017		12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 12, 2017	11.98	12.06	11.98	12.06	1,146	+0.15(+1.24%)
Jan 11, 2017	11.91	11.93	11.91	11.91	2,690	-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	76,074	+0.12(+1.00%)
Jan 04, 2017	11.83	11.83	11.67	11.67	1,972	-0.16(-1.32%)
Jan 03, 2017	11.68	11.83	11.67	11.83	19,449	+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	11.67	11.67	1,586	+0.00(+0.00%)
Dec 28, 2016	11.68	11.74	11.67	11.67	686	-0.17(-1.44%)
Dec 27, 2016	11.67	11.92	11.67	11.85	4,928	+0.16(+1.39%)
Dec 23, 2016		11.68	11.68	11.68	0	+0.01(+0.07%)
Dec 22, 2016	11.67	11.97	11.67	11.67	4,503	+0.00(+0.00%)
Dec 21, 2016	11.67	11.67	11.67	11.67	131	-0.11(-0.92%)
Dec 16, 2016		11.78	11.78	11.78	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	11.63	1,800	+0.15(+1.34%)
Dec 13, 2016	10.98	11.67	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	11.67	11.67	11.67	11.67	1,471	-0.23(-1.96%)
Dec 08, 2016	11.10	12.03	11.10	11.91	4,869	+0.23(+2.00%)
Dec 07, 2016	10.90	12.63	10.72	11.67	15,959	+0.70(+6.38%)
Dec 06, 2016	11.25	11.52	10.97	10.97	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	11.67	11.44	11.53	8,006	+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	1,363	+0.18(+1.62%)
Nov 29, 2016	11.25	11.32	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	8,126	+0.76(+7.21%)
Nov 23, 2016		10.48	10.48	10.48	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	10.22	10.09	10.11	1,434	-0.20(-1.91%)
Nov 18, 2016	10.08	10.30	10.08	10.30	11,039	+0.27(+2.66%)
Nov 17, 2016	9.950	10.08	9.844	10.04	48,593	+0.04(+0.39%)
Nov 16, 2016	9.999	9.999	9.999	9.999	459	-0.04(-0.39%)
Nov 15, 2016	10.04	10.04	10.04	10.04	516	+0.05(+0.53%)
Nov 14, 2016	10.04	10.04	9.985	9.985	412	-0.03(-0.35%)
Nov 11, 2016	10.04	10.04	10.01	10.02	5,547	+0.07(+0.68%)
Nov 10, 2016		9.953	9.767	9.953	3,448	+0.26(+2.72%)
Nov 09, 2016	9.643	9.643	9.643	9.689	4,143	-0.00(-0.00%)
Nov 04, 2016		9.689	9.689	9.689	73	-0.13(-1.31%)
Nov 03, 2016	10.01	10.01	9.689	9.818	1,840	-0.15(-1.53%)
Nov 02, 2016	9.970	9.970	9.970	9.970	286	-0.03(-0.29%)

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.