Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.47	12.49	12.42	12.42	2,705	-0.08(-0.62%)
Feb 27, 2017	12.45	12.65	12.45	12.49	3,865	-0.16(-1.23%)
Feb 24, 2017	12.45	12.65	12.45	12.65	652	+0.19(+1.56%)
Feb 23, 2017	12.46	12.46	12.46	12.46	520	+0.04(+0.31%)
Feb 22, 2017	12.46	12.46	12.42	12.42	1,258	-0.04(-0.31%)
Feb 21, 2017	12.61	12.61	12.46	12.46	1,007	-0.04(-0.30%)
Feb 17, 2017		12.49	12.49	12.49	0	-0.13(-1.02%)
Feb 16, 2017	12.62	12.62	12.62	12.62	403	+0.17(+1.33%)
Feb 15, 2017	12.46	12.46	12.46	12.46	479	+0.11(+0.88%)
Feb 14, 2017	12.35	12.35	12.35	12.35	271	+0.01(+0.06%)
Feb 13, 2017	12.99	12.99	12.34	12.34	2,159	-0.19(-1.55%)
Feb 10, 2017	12.46	12.53	12.35	12.53	18,151	+0.00(+0.00%)
Feb 09, 2017	12.66	12.71	12.53	12.53	6,055	-0.12(-0.92%)
Feb 08, 2017	13.04	13.04	12.65	12.65	1,756	-0.11(-0.89%)
Feb 07, 2017	12.65	14.40	12.65	12.76	1,861	+0.31(+2.48%)
Feb 06, 2017	12.14	12.46	12.14	12.46	3,900	+0.37(+3.03%)
Feb 03, 2017	12.05	12.09	12.00	12.09	7,753	+0.04(+0.32%)
Feb 02, 2017	12.05	12.05	12.05	12.05	734	+0.10(+0.85%)
Feb 01, 2017	11.91	11.98	11.91	11.95	2,944	+0.08(+0.66%)
Jan 30, 2017		11.87	11.87	11.87	0	-0.18(-1.52%)
Jan 27, 2017	12.05	12.05	12.05	12.05	430	+0.18(+1.54%)
Jan 25, 2017		11.87	11.87	11.87	1	-0.00(-0.02%)
Jan 24, 2017	12.07	12.14	11.87	11.87	9,734	-0.32(-2.65%)
Jan 23, 2017	12.24	12.24	12.19	12.20	1,672	+0.08(+0.70%)
Jan 20, 2017	12.11	12.11	12.11	12.11	330	+0.00(+0.02%)
Jan 19, 2017	12.10	12.13	12.07	12.11	1,680	-0.09(-0.72%)
Jan 18, 2017	12.20	12.20	12.20	12.20	280	+0.13(+1.10%)
Jan 17, 2017	12.07	12.07	12.07	12.07	4,682	+0.01(+0.06%)
Jan 13, 2017		12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 12, 2017	11.99	12.06	11.99	12.06	1,145	+0.15(+1.24%)
Jan 11, 2017	11.91	11.93	11.91	11.91	2,689	-0.04(-0.33%)
Jan 10, 2017	12.03	12.03	11.87	11.95	779	-0.03(-0.26%)
Jan 06, 2017		11.98	11.98	11.98	301	+0.19(+1.58%)
Jan 05, 2017	11.78	11.79	11.68	11.79	76,063	+0.12(+1.00%)
Jan 04, 2017	11.83	11.83	11.68	11.68	1,971	-0.16(-1.32%)
Jan 03, 2017	11.68	11.83	11.68	11.83	19,446	+0.02(+0.20%)
Dec 30, 2016		11.81	11.81	11.81	0	+0.13(+1.13%)
Dec 29, 2016	11.69	11.69	11.68	11.68	1,586	+0.00(+0.00%)
Dec 28, 2016	11.68	11.74	11.68	11.68	685	-0.17(-1.44%)
Dec 27, 2016	11.68	11.93	11.68	11.85	4,927	+0.16(+1.39%)
Dec 23, 2016		11.68	11.68	11.68	0	+0.01(+0.07%)
Dec 22, 2016	11.68	11.98	11.68	11.68	4,502	+0.00(+0.00%)
Dec 21, 2016	11.68	11.68	11.68	11.68	131	-0.11(-0.92%)
Dec 16, 2016		11.79	11.79	11.79	0	-0.05(-0.39%)
Dec 15, 2016	11.83	11.83	11.83	11.83	1,695	+0.20(+1.69%)
Dec 14, 2016	11.29	11.81	11.29	11.64	1,799	+0.15(+1.34%)
Dec 13, 2016	10.98	11.68	10.98	11.48	1,338	-0.04(-0.34%)
Dec 12, 2016	11.52	11.52	11.52	11.52	648	-0.16(-1.33%)
Dec 09, 2016	11.68	11.68	11.68	11.68	1,470	-0.23(-1.96%)
Dec 08, 2016	11.10	12.03	11.10	11.91	4,868	+0.23(+2.00%)
Dec 07, 2016	10.90	12.63	10.72	11.68	15,957	+0.70(+6.38%)
Dec 06, 2016	11.25	11.52	10.98	10.98	1,865	+0.07(+0.65%)
Dec 05, 2016	10.90	10.90	10.90	10.90	263	-0.63(-5.46%)
Dec 02, 2016	11.47	11.68	11.44	11.53	8,005	+0.25(+2.19%)

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.