Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	8.140	8.140	8.140	8.140	173	-0.10(-1.27%)
Feb 24, 2015	8.170	8.245	8.245	8.245	933	+0.10(+1.29%)
Feb 23, 2015	8.245	8.245	8.140	8.140	380	-0.10(-1.27%)
Feb 20, 2015	8.221	8.245	8.221	8.245	2,106	+0.11(+1.38%)
Feb 19, 2015	8.230	8.238	8.133	8.133	1,758	-0.10(-1.18%)
Feb 18, 2015	8.230	8.230	8.201	8.230	1,574	-0.01(-0.09%)
Feb 17, 2015	8.238	8.238	8.238	8.238	760	-0.00(-0.00%)
Feb 13, 2015	8.208	8.238	8.238	8.238	10,939	+0.01(+0.09%)
Feb 12, 2015	8.215	8.230	8.215	8.230	400	+0.10(+1.20%)
Feb 11, 2015	8.133	8.133	8.133	8.133	322	-0.10(-1.27%)
Feb 10, 2015	8.238	8.238	8.238	8.238	1,467	+0.03(+0.37%)
Feb 09, 2015	8.208	8.208	8.208	8.208	1,206	+0.00(+0.00%)
Feb 06, 2015	8.208	8.208	8.208	8.208	1,793	-0.04(-0.46%)
Feb 05, 2015	8.245	8.245	8.245	8.245	200	+0.11(+1.38%)
Feb 04, 2015	8.238	8.245	8.133	8.133	1,516	+0.00(+0.00%)
Feb 03, 2015	8.133	8.133	8.133	8.133	166	+0.02(+0.28%)
Feb 02, 2015	8.215	8.215	8.110	8.110	7,743	-0.02(-0.28%)
Jan 30, 2015	8.133	8.133	8.133	8.133	667	+0.00(+0.00%)
Jan 29, 2015	8.148	8.245	8.133	8.133	6,150	+0.00(+0.00%)
Jan 27, 2015	8.125	8.133	8.133	8.133	3,068	+0.00(+0.00%)
Jan 26, 2015	8.425	8.425	8.133	8.133	1,566	-0.30(-3.56%)
Jan 23, 2015	8.170	8.432	8.013	8.432	18,140	+0.55(+7.04%)
Jan 22, 2015	8.215	8.215	7.878	7.878	5,203	-0.10(-1.31%)
Jan 20, 2015	7.855	7.983	7.983	7.983	161	+0.13(+1.62%)
Jan 16, 2015	7.735	7.863	7.713	7.855	10,619	+0.04(+0.46%)
Jan 15, 2015	7.870	7.870	7.818	7.819	1,334	+0.10(+1.28%)
Jan 13, 2015	7.720	7.720	7.720	7.720	667	-0.11(-1.44%)
Jan 12, 2015	7.833	7.780	7.780	7.833	269	+0.05(+0.67%)
Jan 09, 2015	7.780	7.780	7.780	7.780	4,002	-0.05(-0.66%)
Jan 08, 2015	7.795	7.833	7.795	7.832	629	+0.11(+1.45%)
Jan 07, 2015	7.720	7.833	7.720	7.720	2,774	+0.00(+0.00%)
Jan 06, 2015	7.720	7.720	7.720	7.720	6,135	-0.00(-0.01%)
Jan 05, 2015	7.683	7.721	7.683	7.721	266	-0.11(-1.43%)
Jan 02, 2015	7.570	7.833	7.570	7.833	2,574	+0.11(+1.46%)
Dec 31, 2014	7.833	7.720	7.720	7.720	12,274	+0.02(+0.29%)
Dec 30, 2014	7.608	7.818	7.608	7.698	5,587	-0.06(-0.77%)
Dec 29, 2014	7.548	7.818	7.548	7.758	6,805	+0.07(+0.98%)
Dec 26, 2014	7.728	7.750	7.683	7.683	5,255	+0.18(+2.40%)
Dec 23, 2014	7.511	7.503	7.503	7.503	5,870	-0.19(-2.53%)
Dec 22, 2014	7.623	7.750	7.616	7.698	1,903	+0.19(+2.60%)
Dec 19, 2014	7.518	7.758	7.503	7.503	5,612	-0.11(-1.38%)
Dec 18, 2014	7.608	7.608	7.600	7.608	3,423	+0.04(+0.50%)
Dec 16, 2014	7.585	7.570	7.570	7.570	3,201	-0.21(-2.70%)
Dec 15, 2014	7.608	7.780	7.585	7.780	3,269	+0.02(+0.29%)
Dec 12, 2014	7.653	7.773	7.570	7.758	9,795	+0.26(+3.50%)
Dec 11, 2014	7.713	7.776	7.496	7.496	3,730	+0.04(+0.50%)
Dec 10, 2014	7.540	7.720	7.458	7.458	2,001	-0.26(-3.40%)
Dec 09, 2014	7.646	7.758	7.646	7.720	5,984	+0.11(+1.47%)
Dec 08, 2014	7.459	7.608	7.459	7.608	402	+0.16(+2.15%)
Dec 05, 2014	7.452	7.646	7.646	7.448	786	-0.20(-2.58%)
Dec 04, 2014	7.646	7.683	7.623	7.646	4,289	+0.00(+0.00%)
Dec 03, 2014	7.646	7.646	7.646	7.646	1,776	+0.01(+0.20%)
Dec 02, 2014	7.459	7.631	7.422	7.631	3,860	+0.02(+0.29%)

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.