Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.744	8.744	8.744	8.744	437	-0.07(-0.78%)
Oct 29, 2015	8.569	8.813	8.524	8.813	2,335	+0.15(+1.76%)
Oct 28, 2015	8.760	8.760	8.661	8.661	3,061	-0.23(-2.57%)
Oct 27, 2015	8.744	8.889	8.744	8.889	1,446	+0.21(+2.36%)
Oct 22, 2015	8.843	8.683	8.683	8.683	86	+0.10(+1.20%)
Oct 21, 2015	8.580	8.580	8.580	8.580	263	+0.03(+0.30%)
Oct 20, 2015	8.893	8.893	8.554	8.554	1,183	-0.34(-3.84%)
Oct 19, 2015	8.896	8.896	8.896	8.896	230	+0.15(+1.73%)
Oct 15, 2015	8.744	8.744	8.744	8.744	1,709	+0.01(+0.11%)
Oct 14, 2015	8.734	8.734	8.734	8.734	598	+0.10(+1.21%)
Oct 13, 2015	8.630	8.630	8.630	8.630	30,432	+0.08(+0.89%)
Oct 12, 2015	8.554	8.554	8.554	8.554	207	-0.04(-0.44%)
Oct 09, 2015	8.592	8.592	8.592	8.592	1,315	+0.00(+0.00%)
Oct 08, 2015	8.592	8.592	8.592	8.592	263	+0.04(+0.44%)
Oct 07, 2015	8.592	8.592	8.554	8.554	368	-0.04(-0.44%)
Oct 06, 2015	8.554	8.592	8.554	8.592	3,453	+0.04(+0.44%)
Oct 05, 2015	8.554	8.554	8.554	8.554	1,315	+0.05(+0.63%)
Oct 02, 2015	8.478	8.501	8.478	8.501	1,412	+0.00(+0.06%)
Oct 01, 2015	8.493	8.496	8.478	8.496	967	-0.03(-0.32%)
Sep 30, 2015	8.524	8.524	8.524	8.524	782	-0.01(-0.12%)
Sep 28, 2015	8.478	8.534	8.534	8.534	42	+0.06(+0.66%)
Sep 25, 2015	8.478	8.478	8.478	8.478	462	-0.08(-0.95%)
Sep 22, 2015	8.562	8.560	8.560	8.560	365	+0.04(+0.46%)
Sep 21, 2015	8.645	8.645	8.520	8.520	553	-0.13(-1.45%)
Sep 18, 2015	8.645	8.645	8.645	8.645	1,086	+0.05(+0.62%)
Sep 17, 2015	8.531	8.592	8.531	8.592	41,083	+0.20(+2.35%)
Sep 16, 2015	8.395	8.395	8.395	8.395	131	-0.16(-1.87%)
Sep 14, 2015	8.554	8.554	8.554	8.554	21,042	+0.00(+0.04%)
Sep 10, 2015	8.273	8.551	8.551	8.551	1,315	+0.23(+2.79%)
Sep 08, 2015	8.281	8.318	8.318	8.318	2,248	+0.04(+0.48%)
Sep 04, 2015	8.167	8.278	8.278	8.278	3,438	+0.07(+0.89%)
Sep 03, 2015	8.205	8.205	8.205	8.205	462	-0.05(-0.55%)
Sep 02, 2015	8.281	8.402	8.250	8.250	1,691	-0.13(-1.52%)
Aug 27, 2015	8.394	8.378	8.378	8.378	132	+0.13(+1.64%)
Aug 25, 2015	8.402	8.243	8.243	8.243	1	-0.04(-0.46%)
Aug 24, 2015	8.424	8.560	8.281	8.281	3,028	-0.28(-3.28%)
Aug 21, 2015	8.659	8.659	8.432	8.561	4,100	-0.06(-0.69%)
Aug 19, 2015	8.470	8.621	8.621	8.621	1,851	+0.19(+2.24%)
Aug 18, 2015	8.689	8.697	8.432	8.432	2,257	-0.03(-0.36%)
Aug 17, 2015	8.634	8.634	8.402	8.462	2,761	+0.01(+0.12%)
Aug 14, 2015	8.402	8.452	8.402	8.452	2,134	+0.01(+0.15%)
Aug 13, 2015	8.394	8.439	8.394	8.439	661	+0.05(+0.54%)
Aug 12, 2015	8.394	8.394	8.394	8.394	132	+0.00(+0.00%)
Aug 11, 2015	8.394	8.694	8.394	8.394	1,322	+0.00(+0.00%)
Aug 10, 2015	8.508	8.640	8.394	8.394	4,978	-0.04(-0.45%)
Aug 07, 2015	8.432	8.432	8.432	8.432	186	-0.26(-3.04%)
Aug 06, 2015	8.848	8.848	8.697	8.697	4,231	+0.05(+0.52%)

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.