Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	6.730	6.737	6.547	6.591	0	+0.02(+0.33%)
Oct 30, 2013	6.686	6.686	6.547	6.569	0	+0.02(+0.33%)
Oct 29, 2013	6.577	7.014	6.547	6.547	0	-0.03(-0.44%)
Oct 25, 2013	6.314	6.577	6.577	6.577	5,473	+0.34(+5.39%)
Oct 24, 2013	6.460	6.460	6.233	6.241	0	+0.12(+2.03%)
Oct 23, 2013	5.912	6.189	5.912	6.116	0	-0.05(-0.83%)
Oct 22, 2013	5.934	6.167	5.853	6.167	0	+0.23(+3.94%)
Oct 21, 2013	5.934	5.934	5.934	5.934	0	-0.23(-3.79%)
Oct 18, 2013	6.167	6.167	6.167	6.167	136	+0.13(+2.22%)
Oct 16, 2013	6.036	6.034	6.034	6.034	684	-0.03(-0.52%)
Oct 15, 2013	5.853	6.065	5.839	6.065	0	+0.22(+3.75%)
Oct 14, 2013	5.934	5.934	5.846	5.846	0	-0.08(-1.36%)
Oct 11, 2013	5.926	5.926	5.926	5.926	0	-0.07(-1.10%)
Oct 09, 2013	5.809	5.992	5.992	5.992	5,884	+0.29(+5.13%)
Oct 08, 2013	5.809	5.809	5.700	5.700	0	-0.12(-2.13%)
Oct 07, 2013	6.138	6.138	5.809	5.824	0	-0.09(-1.48%)
Oct 04, 2013	5.904	5.919	5.904	5.912	0	-0.20(-3.23%)
Oct 03, 2013	5.970	6.109	5.882	6.109	0	+0.08(+1.33%)
Oct 02, 2013	6.197	6.197	6.021	6.029	0	-0.04(-0.60%)
Oct 01, 2013	6.116	6.255	6.043	6.065	0	+0.11(+1.84%)
Sep 30, 2013	6.299	6.299	5.583	5.956	0	-0.29(-4.68%)
Sep 27, 2013	6.394	6.416	6.248	6.248	0	-0.13(-2.06%)
Sep 26, 2013	6.584	6.584	6.336	6.379	0	+0.09(+1.51%)
Sep 25, 2013	6.314	6.314	6.284	6.284	0	-0.09(-1.49%)
Sep 24, 2013	6.343	6.555	6.343	6.379	0	+0.05(+0.76%)
Sep 23, 2013	7.008	7.008	6.316	6.331	0	-0.61(-8.80%)
Sep 20, 2013	6.942	6.942	6.942	6.942	0	+0.73(+11.76%)
Sep 18, 2013	6.365	6.211	6.211	6.211	3,831	-0.07(-1.16%)
Sep 17, 2013	6.423	6.452	6.226	6.284	0	-0.11(-1.71%)
Sep 16, 2013	6.430	6.467	6.213	6.394	0	-0.04(-0.57%)
Sep 13, 2013	6.219	6.430	6.211	6.430	0	-0.08(-1.19%)
Sep 12, 2013	6.270	6.508	6.219	6.508	0	+0.10(+1.55%)
Sep 11, 2013	5.992	7.293	5.992	6.409	0	+0.09(+1.39%)
Sep 10, 2013	6.138	6.321	6.138	6.321	0	+0.18(+2.98%)
Sep 09, 2013	6.138	6.138	6.138	6.138	0	+0.11(+1.82%)
Sep 05, 2013	6.080	6.029	6.029	6.029	15,463	-0.09(-1.55%)
Sep 04, 2013	6.138	6.138	6.029	6.124	0	+0.02(+0.36%)
Sep 03, 2013	6.065	6.102	6.065	6.102	0	-0.04(-0.60%)
Aug 30, 2013	6.248	6.248	6.138	6.138	0	-0.22(-3.45%)
Aug 28, 2013	6.241	6.357	6.357	6.357	1,094	+0.13(+2.11%)
Aug 26, 2013	6.350	6.226	6.226	6.226	410	-0.20(-3.18%)
Aug 23, 2013	6.489	6.504	6.431	6.431	0	-0.04(-0.68%)
Aug 22, 2013	6.401	6.474	6.321	6.474	0	+0.00(+0.00%)
Aug 21, 2013	6.306	6.474	6.292	6.474	0	+0.23(+3.63%)
Aug 20, 2013	6.233	6.248	6.233	6.248	0	+0.10(+1.66%)
Aug 19, 2013	6.204	6.248	6.138	6.146	0	-0.09(-1.52%)
Aug 16, 2013	6.233	6.241	6.233	6.241	0	-0.00(-0.06%)
Aug 15, 2013	6.138	6.244	6.138	6.244	821	+0.03(+0.53%)
Aug 14, 2013	6.211	6.211	6.211	6.211	0	-0.04(-0.70%)
Aug 13, 2013	6.146	6.255	6.146	6.255	273	+0.12(+1.90%)
Aug 12, 2013	6.409	6.409	6.029	6.138	15,730	-0.26(-4.00%)
Aug 09, 2013	6.248	6.394	6.248	6.394	1,915	+0.16(+2.58%)
Aug 06, 2013	6.248	6.233	6.233	6.233	1,779	-0.08(-1.23%)

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.