Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	4.348	4.348	4.202	4.348	4,513	-0.05(-1.16%)
Nov 26, 2012	4.253	4.399	4.399	4.399	821	-0.06(-1.31%)
Nov 21, 2012	4.465	4.458	4.458	4.458	1,915	+0.01(+0.33%)
Nov 20, 2012	4.458	4.458	4.443	4.443	685	+0.05(+1.16%)
Nov 19, 2012	4.384	4.399	4.384	4.392	1,037	+0.00(+0.00%)
Nov 16, 2012	4.392	4.392	4.392	4.392	1,368	-0.00(-0.00%)
Nov 15, 2012	4.494	4.494	4.386	4.392	1,216	-0.18(-3.84%)
Nov 14, 2012	4.567	4.567	4.567	4.567	684	-0.17(-3.55%)
Nov 13, 2012	4.589	4.735	4.567	4.735	978	+0.10(+2.24%)
Nov 12, 2012	4.640	4.640	4.567	4.631	1,930	+0.06(+1.41%)
Nov 09, 2012	4.728	4.728	4.567	4.567	5,494	-0.55(-10.69%)
Nov 08, 2012	4.567	5.824	4.567	5.114	743	+0.60(+13.24%)
Nov 06, 2012	4.750	4.516	4.516	4.516	2,052	+0.00(+0.00%)
Nov 05, 2012	4.516	4.516	4.516	4.516	381	+0.02(+0.49%)
Nov 02, 2012	4.531	4.742	4.494	4.494	1,900	-0.17(-3.60%)
Nov 01, 2012	4.414	4.662	4.414	4.662	743	-0.09(-1.85%)
Oct 31, 2012	4.348	4.750	4.348	4.750	3,938	+0.33(+7.44%)
Oct 26, 2012	4.019	4.421	4.421	4.421	7,389	+0.40(+10.00%)
Oct 25, 2012	4.055	4.055	4.019	4.019	518	-0.02(-0.54%)
Oct 24, 2012	4.041	4.041	4.041	4.041	410	+0.02(+0.55%)
Oct 23, 2012	4.019	4.019	4.019	4.019	136	-0.06(-1.35%)
Oct 19, 2012	4.056	4.074	4.056	4.074	684	+0.02(+0.46%)
Oct 18, 2012	4.056	4.056	4.056	4.056	4,106	+0.04(+0.91%)
Oct 17, 2012	4.092	4.092	3.968	4.019	5,810	-0.07(-1.79%)
Oct 15, 2012	4.114	4.092	4.092	4.092	273	-0.03(-0.71%)
Oct 12, 2012	4.121	4.121	4.121	4.121	136	+0.01(+0.18%)
Oct 11, 2012	4.114	4.114	4.114	4.114	136	+0.04(+0.90%)
Oct 10, 2012	4.078	4.078	4.078	4.078	273	+0.00(+0.00%)
Oct 09, 2012	4.085	4.085	4.078	4.078	547	-0.27(-6.22%)
Oct 03, 2012	4.216	4.348	4.348	4.348	2,052	+0.31(+7.59%)
Sep 28, 2012	4.041	4.041	4.041	4.041	0	-0.18(-4.18%)
Sep 26, 2012	4.019	4.217	4.217	4.217	10,400	+0.18(+4.55%)
Sep 24, 2012	4.034	4.034	4.034	4.034	684	-0.17(-4.00%)
Sep 21, 2012	4.019	4.202	4.019	4.202	9,397	+0.18(+4.55%)
Sep 20, 2012	4.019	4.074	4.019	4.019	7,749	-0.04(-0.90%)
Sep 19, 2012	4.092	4.092	4.019	4.056	3,428	+0.00(+0.00%)
Sep 18, 2012	4.070	4.070	4.056	4.056	2,196	+0.00(+0.00%)
Sep 17, 2012	4.275	4.275	4.056	4.056	1,094	-0.07(-1.77%)
Sep 13, 2012	4.202	4.129	4.129	4.129	1,779	+0.01(+0.24%)
Sep 12, 2012	4.165	4.202	4.119	4.119	3,636	+0.06(+1.55%)
Sep 11, 2012	4.056	4.056	4.056	4.056	136	-0.13(-3.14%)
Sep 07, 2012	3.946	4.187	4.187	4.187	547	+0.25(+6.22%)
Sep 05, 2012	3.939	3.942	3.942	3.942	2,052	-0.05(-1.36%)

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.