Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.22	11.22	9.852	9.852	569	-1.55(-13.63%)
Nov 27, 2015	11.30	11.41	11.03	11.41	2,676	+2.47(+27.66%)
Nov 24, 2015	8.934	8.934	8.934	8.934	2,893	+0.00(+0.00%)
Nov 23, 2015	8.934	8.942	8.934	8.934	816	-0.15(-1.67%)
Nov 20, 2015	9.069	9.086	9.064	9.086	2,630	-0.04(-0.42%)
Nov 19, 2015	8.820	9.124	8.820	9.124	1,529	+0.15(+1.69%)
Nov 18, 2015	8.972	8.972	8.972	8.972	268	-0.04(-0.42%)
Nov 17, 2015	8.893	9.102	8.461	9.010	5,489	+0.59(+7.05%)
Nov 16, 2015	8.649	8.649	8.417	8.417	1,872	-0.04(-0.45%)
Nov 13, 2015	8.554	8.585	8.478	8.455	3,002	-0.44(-4.96%)
Nov 11, 2015	8.896	8.896	8.896	8.896	920	+0.00(+0.04%)
Nov 10, 2015	8.893	8.893	8.893	8.893	197	+0.34(+3.96%)
Nov 05, 2015	8.554	8.554	8.554	8.554	13	-0.17(-2.00%)
Nov 04, 2015	8.577	8.839	8.554	8.729	1,415	-0.17(-1.88%)
Nov 02, 2015	8.820	8.896	8.896	8.896	920	+0.15(+1.74%)
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%)

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.