Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	12.59	12.79	12.34	12.52	1,952	-0.52(-3.96%)
Dec 30, 2019	12.33	13.03	12.33	13.03	4,894	+0.41(+3.25%)
Dec 27, 2019	12.62	12.62	12.50	12.62	3,050	+0.33(+2.67%)
Dec 26, 2019	12.29	12.29	12.29	12.29	817	+0.14(+1.13%)
Dec 24, 2019		12.16	12.16	12.16	254	+0.00(+0.00%)
Dec 23, 2019	12.29	12.62	12.07	12.16	5,989	-0.15(-1.25%)
Dec 20, 2019	12.30	12.37	12.29	12.31	1,708	+0.25(+2.04%)
Dec 19, 2019	12.06	12.06	12.06	12.06	381	-0.23(-1.87%)
Dec 18, 2019	12.30	12.33	12.29	12.29	1,661	-0.12(-0.99%)
Dec 17, 2019		12.42	12.42	12.42	17	+0.00(+0.00%)
Dec 16, 2019	12.42	12.42	12.42	12.42	1,013	-0.11(-0.85%)
Dec 13, 2019	12.33	12.61	12.28	12.52	4,026	+0.02(+0.13%)
Dec 12, 2019	12.05	12.51	12.01	12.51	3,223	+0.30(+2.42%)
Dec 11, 2019	12.05	12.21	12.02	12.21	999	-0.08(-0.67%)
Dec 10, 2019	12.06	12.29	12.06	12.29	838	+0.00(+0.00%)
Dec 09, 2019	12.29	12.29	12.29	12.29	1,283	+0.20(+1.69%)
Dec 06, 2019		12.09	12.09	12.09	30	+0.03(+0.27%)
Dec 05, 2019	12.24	12.24	12.06	12.06	808	+0.11(+0.96%)
Dec 04, 2019	12.26	12.44	11.94	11.94	3,098	-0.30(-2.47%)
Dec 02, 2019		12.24	12.24	12.24	0	+0.04(+0.33%)
Nov 29, 2019		12.20	12.20	12.20	22	+0.00(+0.00%)
Nov 27, 2019	12.25	12.25	12.20	12.20	1,957	+0.24(+1.98%)
Nov 26, 2019		11.97	11.97	11.97	224	+0.00(+0.00%)
Nov 25, 2019	11.97	11.97	11.80	11.97	2,198	-0.04(-0.34%)
Nov 22, 2019	12.24	12.24	12.01	12.01	982	-0.28(-2.32%)
Nov 21, 2019	12.54	12.54	12.29	12.29	13,712	+0.00(+0.00%)
Nov 20, 2019	12.33	12.47	12.29	12.29	5,127	-0.19(-1.50%)
Nov 19, 2019	12.21	12.51	11.62	12.48	5,613	+0.29(+2.37%)
Nov 18, 2019		12.19	12.19	12.19	173	+0.00(+0.00%)
Nov 15, 2019	12.44	12.50	12.13	12.19	15,232	-0.02(-0.17%)
Nov 14, 2019	12.21	12.21	12.21	12.21	394	+0.00(+0.00%)
Nov 13, 2019	12.18	12.33	12.17	12.21	6,783	+0.12(+1.01%)
Nov 12, 2019	12.02	12.09	12.02	12.09	1,035	+0.08(+0.68%)
Nov 11, 2019	12.12	12.16	12.01	12.01	1,356	-0.17(-1.40%)
Nov 08, 2019	12.18	12.18	12.18	12.18	614	+0.05(+0.41%)
Nov 07, 2019	12.01	12.13	12.01	12.13	1,463	+0.12(+1.01%)
Nov 06, 2019	12.01	12.01	12.01	12.01	2,290	-0.09(-0.74%)
Nov 05, 2019	12.10	12.10	12.10	12.10	324	+0.09(+0.74%)
Nov 04, 2019		12.01	12.01	12.01	196	+0.00(+0.00%)
Nov 01, 2019	12.02	12.11	12.01	12.01	1,965	-0.15(-1.26%)
Oct 31, 2019	12.01	12.16	12.01	12.16	1,035	+0.15(+1.28%)
Oct 30, 2019		12.01	12.01	12.01	71	+0.00(+0.00%)
Oct 29, 2019	11.86	12.19	11.84	12.01	12,613	+0.00(+0.00%)
Oct 28, 2019	12.01	12.01	12.01	12.01	474	-0.20(-1.63%)
Oct 25, 2019	11.85	12.21	11.85	12.21	1,842	+0.20(+1.65%)
Oct 24, 2019	11.85	12.01	11.61	12.01	3,988	+0.18(+1.51%)
Oct 23, 2019		11.83	11.83	11.83	1	+0.00(+0.00%)
Oct 22, 2019	11.82	11.83	11.76	11.83	1,566	+0.07(+0.55%)
Oct 21, 2019	11.58	11.80	11.58	11.76	7,726	+0.20(+1.76%)
Oct 18, 2019	11.76	11.80	11.56	11.56	1,351	+0.07(+0.57%)
Oct 17, 2019	11.49	11.49	11.49	11.49	900	-0.10(-0.86%)
Oct 16, 2019	11.59	11.59	11.59	11.59	398	+0.09(+0.80%)
Oct 15, 2019	11.57	11.65	11.49	11.50	2,064	+0.01(+0.07%)
Oct 14, 2019	11.40	11.49	11.40	11.49	1,243	+0.09(+0.75%)
Oct 11, 2019	11.40	11.46	11.40	11.41	1,842	+0.01(+0.11%)
Oct 10, 2019	11.40	11.40	11.40	11.40	563	+0.00(+0.00%)
Oct 09, 2019	11.40	11.48	11.40	11.40	1,444	-0.01(-0.07%)
Oct 08, 2019	11.40	11.40	11.40	11.40	447	-0.02(-0.21%)
Oct 07, 2019	11.66	11.66	11.43	11.43	400	-0.02(-0.14%)
Oct 04, 2019	11.45	11.45	11.45	11.45	491	-0.12(-1.06%)
Oct 03, 2019	11.53	11.65	11.43	11.57	8,641	+0.03(+0.28%)
Oct 02, 2019	11.43	11.54	11.43	11.54	1,858	-0.11(-0.91%)

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.