Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	6.505	6.851	6.851	6.851	21,829	+0.29(+4.37%)
Dec 30, 2013	6.594	6.601	6.564	6.564	3,450	+0.12(+1.83%)
Dec 27, 2013	6.564	6.564	6.365	6.446	1,133	-0.15(-2.34%)
Dec 24, 2013	6.343	6.600	6.600	6.600	62	-0.04(-0.55%)
Dec 23, 2013	6.321	6.637	6.321	6.637	5,057	+0.37(+5.87%)
Dec 20, 2013	6.394	6.394	6.269	6.269	2,054	-0.04(-0.58%)
Dec 19, 2013	6.402	6.402	6.306	6.306	1,031	-0.01(-0.12%)
Dec 18, 2013	6.225	6.527	6.225	6.313	12,473	+0.09(+1.41%)
Dec 17, 2013	6.225	6.226	6.206	6.226	3,687	+0.00(+0.01%)
Dec 16, 2013	6.203	6.230	6.203	6.225	12,383	+0.03(+0.48%)
Dec 13, 2013	6.203	6.203	6.188	6.195	8,112	-0.00(-0.05%)
Dec 12, 2013	6.085	6.199	6.085	6.199	10,514	-0.00(-0.07%)
Dec 11, 2013	6.188	6.254	6.188	6.203	2,893	+0.01(+0.24%)
Dec 10, 2013	6.173	6.188	6.085	6.188	2,295	+0.08(+1.27%)
Dec 09, 2013	6.166	6.166	6.085	6.111	8,177	-0.05(-0.78%)
Dec 06, 2013	6.188	6.188	6.158	6.158	0	+0.07(+1.21%)
Dec 05, 2013	6.195	6.195	6.077	6.085	0	-0.10(-1.67%)
Dec 04, 2013	6.188	6.188	6.186	6.188	0	-0.04(-0.71%)
Dec 03, 2013	6.122	6.232	6.122	6.232	0	+0.08(+1.29%)
Dec 02, 2013	6.173	6.173	6.048	6.153	0	+0.12(+1.98%)
Nov 26, 2013	6.085	6.033	6.033	6.033	2,711	-0.02(-0.37%)
Nov 25, 2013	6.011	6.145	6.011	6.055	0	-0.06(-0.96%)
Nov 21, 2013	6.114	6.114	6.114	6.114	0	+0.04(+0.73%)
Nov 20, 2013	6.077	6.077	6.040	6.070	0	-0.06(-0.96%)
Nov 18, 2013	6.195	6.129	6.129	6.129	3,660	-0.07(-1.19%)
Nov 14, 2013	6.203	6.203	6.203	6.203	135	-0.07(-1.06%)
Nov 13, 2013	6.269	6.269	6.269	6.269	0	+0.07(+1.19%)
Nov 12, 2013	6.155	6.350	6.155	6.195	0	+0.25(+4.26%)
Nov 11, 2013	5.974	5.974	5.942	5.942	0	+0.04(+0.71%)
Nov 08, 2013	6.549	6.549	5.900	5.900	0	-0.52(-8.05%)
Nov 05, 2013	6.439	6.417	6.417	6.417	406	-0.14(-2.14%)
Nov 04, 2013	6.571	6.571	6.557	6.557	0	+0.24(+3.87%)
Nov 01, 2013	6.313	6.313	6.313	6.313	0	-0.34(-5.10%)
Oct 31, 2013	6.793	6.800	6.608	6.653	0	+0.02(+0.33%)
Oct 30, 2013	6.748	6.748	6.608	6.630	0	+0.02(+0.33%)
Oct 29, 2013	6.638	7.080	6.608	6.608	0	-0.03(-0.44%)
Oct 25, 2013	6.372	6.638	6.638	6.638	5,423	+0.34(+5.39%)
Oct 24, 2013	6.520	6.520	6.291	6.299	0	+0.13(+2.03%)
Oct 23, 2013	5.967	6.247	5.967	6.173	0	-0.05(-0.83%)
Oct 22, 2013	5.989	6.225	5.908	6.225	0	+0.24(+3.94%)
Oct 21, 2013	5.989	5.989	5.989	5.989	0	-0.24(-3.79%)
Oct 18, 2013	6.225	6.225	6.225	6.225	135	+0.14(+2.22%)
Oct 16, 2013	6.092	6.090	6.090	6.090	677	-0.03(-0.52%)
Oct 15, 2013	5.908	6.122	5.893	6.122	0	+0.22(+3.75%)
Oct 14, 2013	5.989	5.989	5.900	5.900	0	-0.08(-1.36%)
Oct 11, 2013	5.981	5.981	5.981	5.981	0	-0.07(-1.10%)
Oct 09, 2013	5.863	6.048	6.048	6.048	5,830	+0.30(+5.13%)
Oct 08, 2013	5.863	5.863	5.753	5.753	0	-0.13(-2.13%)
Oct 07, 2013	6.195	6.195	5.863	5.878	0	-0.09(-1.48%)
Oct 04, 2013	5.959	5.974	5.959	5.967	0	-0.20(-3.23%)
Oct 03, 2013	6.026	6.166	5.937	6.166	0	+0.08(+1.33%)
Oct 02, 2013	6.254	6.254	6.077	6.085	0	-0.04(-0.60%)

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.