Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	11.75	11.81	11.72	11.75	277,038	+0.06(+0.52%)
Oct 30, 2017	11.69	11.72	11.67	11.69	172,578	+0.00(+0.00%)
Oct 27, 2017	11.74	11.74	11.67	11.69	119,461	-0.20(-1.68%)
Oct 26, 2017	11.88	11.95	11.88	11.89	76,751	+0.05(+0.42%)
Oct 25, 2017	11.83	11.87	11.75	11.84	59,470	+0.10(+0.81%)
Oct 24, 2017	11.76	11.79	11.73	11.74	55,190	-0.04(-0.38%)
Oct 23, 2017	11.78	11.79	11.75	11.79	62,437	+0.01(+0.08%)
Oct 20, 2017	11.76	11.81	11.74	11.78	49,075	+0.04(+0.34%)
Oct 19, 2017	11.70	11.75	11.69	11.74	63,674	-0.17(-1.43%)
Oct 18, 2017	11.87	11.94	11.87	11.91	67,807	+0.07(+0.63%)
Oct 17, 2017	11.85	11.87	11.80	11.84	59,168	-0.01(-0.13%)
Oct 16, 2017	11.86	11.91	11.83	11.85	535,448	-0.06(-0.50%)
Oct 13, 2017	11.86	11.93	11.86	11.91	135,185	+0.14(+1.19%)
Oct 12, 2017	11.76	11.81	11.71	11.77	228,492	+0.07(+0.62%)
Oct 11, 2017	11.65	11.71	11.64	11.70	116,696	-0.09(-0.74%)
Oct 10, 2017	11.73	11.82	11.71	11.79	515,395	+0.10(+0.86%)
Oct 09, 2017	11.67	11.71	11.65	11.68	696,296	+0.04(+0.38%)
Oct 06, 2017	11.70	11.70	11.62	11.64	428,072	-0.12(-1.02%)
Oct 05, 2017	11.72	11.80	11.69	11.76	357,916	+0.04(+0.34%)
Oct 04, 2017	11.74	11.79	11.71	11.72	308,481	-0.14(-1.18%)
Oct 03, 2017	11.84	11.88	11.83	11.86	59,048	+0.12(+1.02%)
Oct 02, 2017	11.73	11.76	11.71	11.74	109,344	-0.07(-0.59%)
Sep 29, 2017	11.69	11.82	11.68	11.81	87,568	+0.15(+1.29%)
Sep 28, 2017	11.59	11.71	11.58	11.66	46,766	-0.02(-0.17%)
Sep 27, 2017	11.61	11.68	11.58	11.68	45,494	+0.08(+0.69%)
Sep 26, 2017	11.61	11.63	11.58	11.60	60,244	-0.04(-0.34%)
Sep 25, 2017	11.59	11.65	11.59	11.64	70,334	+0.01(+0.09%)
Sep 22, 2017	11.61	11.67	11.61	11.63	89,937	+0.04(+0.35%)
Sep 21, 2017	11.60	11.60	11.53	11.59	63,838	-0.09(-0.77%)
Sep 20, 2017	11.69	11.70	11.64	11.68	67,057	+0.00(+0.00%)
Sep 19, 2017	11.56	11.68	11.56	11.68	39,221	+0.06(+0.52%)
Sep 18, 2017	11.59	11.64	11.58	11.62	54,074	+0.20(+1.75%)
Sep 15, 2017	11.41	11.45	11.39	11.42	73,998	+0.07(+0.62%)
Sep 14, 2017	11.31	11.35	11.29	11.35	48,537	+0.10(+0.89%)
Sep 13, 2017	11.29	11.31	11.24	11.25	84,232	-0.03(-0.27%)
Sep 12, 2017	11.22	11.29	11.21	11.28	66,949	-0.02(-0.17%)
Sep 11, 2017	11.33	11.37	11.30	11.30	61,080	+0.05(+0.44%)
Sep 08, 2017	11.22	11.26	11.20	11.25	66,645	+0.12(+1.08%)
Sep 07, 2017	11.15	11.18	11.10	11.13	80,009	+0.02(+0.18%)
Sep 06, 2017	11.08	11.17	11.04	11.11	60,467	+0.12(+1.09%)
Sep 05, 2017	11.09	11.09	10.97	10.99	42,212	-0.23(-2.05%)
Sep 01, 2017	11.19	11.19	11.15	11.22	77,874	+0.11(+0.99%)
Aug 31, 2017	11.09	11.14	11.08	11.11	77,853	+0.05(+0.45%)
Aug 30, 2017	11.06	11.11	11.03	11.06	60,581	-0.05(-0.47%)
Aug 29, 2017	11.07	11.15	11.07	11.11	49,117	-0.09(-0.78%)
Aug 28, 2017	11.22	11.22	11.15	11.20	115,866	+0.03(+0.27%)
Aug 25, 2017	11.16	11.22	11.16	11.17	50,898	+0.10(+0.90%)
Aug 24, 2017	11.18	11.19	11.06	11.07	71,116	+0.04(+0.36%)
Aug 23, 2017	11.00	11.06	10.96	11.03	63,508	-0.19(-1.69%)
Aug 22, 2017	11.14	11.23	11.13	11.22	83,888	+0.03(+0.27%)
Aug 21, 2017	11.12	11.20	11.12	11.19	51,546	+0.06(+0.54%)
Aug 18, 2017	11.12	11.17	11.12	11.13	63,150	+0.01(+0.09%)
Aug 17, 2017	11.14	11.20	11.12	11.12	80,262	-0.12(-1.07%)
Aug 16, 2017	11.19	11.25	11.16	11.24	57,203	+0.10(+0.90%)
Aug 15, 2017	11.10	11.14	11.09	11.14	104,816	+0.05(+0.45%)
Aug 14, 2017	11.08	11.15	11.08	11.09	248,527	+0.21(+1.93%)
Aug 11, 2017	10.90	10.91	10.83	10.88	71,191	-0.12(-1.09%)
Aug 10, 2017	11.19	11.19	10.90	11.00	544,510	-0.17(-1.52%)
Aug 09, 2017	11.11	11.17	11.07	11.17	106,554	-0.07(-0.67%)
Aug 08, 2017	11.31	11.31	11.22	11.24	48,047	-0.01(-0.04%)
Aug 07, 2017	11.34	11.40	11.07	11.25	71,871	-0.08(-0.71%)
Aug 04, 2017	11.41	11.44	11.33	11.33	66,541	-0.15(-1.31%)
Aug 03, 2017	11.39	11.51	11.39	11.48	103,275	+0.07(+0.61%)
Aug 02, 2017	11.47	11.48	11.38	11.41	121,651	+0.06(+0.53%)

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.