Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.620	5.620	5.251	5.332	3,308	-0.06(-1.09%)
Mar 27, 2013	5.391	5.391	5.391	5.391	135	-0.14(-2.53%)
Mar 26, 2013	5.384	5.539	5.384	5.532	1,553	+0.30(+5.63%)
Mar 25, 2013	5.259	5.391	5.237	5.237	1,723	-0.30(-5.33%)
Mar 22, 2013	5.532	5.532	5.532	5.532	1,025	+0.07(+1.21%)
Mar 21, 2013	5.465	5.465	5.465	5.465	195	-0.21(-3.64%)
Mar 20, 2013	5.480	5.672	5.465	5.672	2,279	+0.21(+3.92%)
Mar 19, 2013	5.458	5.458	5.458	5.458	677	+0.06(+1.09%)
Mar 15, 2013	5.369	5.399	5.399	5.399	1,762	+0.01(+0.14%)
Mar 14, 2013	5.391	5.391	5.391	5.391	271	-0.30(-5.31%)
Mar 13, 2013	5.310	5.694	5.296	5.694	2,679	+0.38(+7.22%)
Mar 12, 2013	5.458	5.458	5.303	5.310	6,295	-0.14(-2.65%)
Mar 07, 2013	5.450	5.455	5.455	5.455	406	+0.01(+0.22%)
Mar 05, 2013	5.443	5.443	5.443	5.443	406	+0.00(+0.00%)
Mar 04, 2013	5.273	5.443	5.273	5.443	271	+0.16(+3.07%)
Mar 01, 2013	5.281	5.281	5.281	5.281	174	-0.03(-0.56%)
Feb 27, 2013	5.310	5.310	5.310	5.310	0	+0.07(+1.27%)
Feb 25, 2013	5.244	5.244	5.244	5.244	0	+0.08(+1.57%)
Feb 22, 2013	6.040	6.077	5.163	5.163	4,498	-0.41(-7.34%)
Feb 21, 2013	5.572	5.572	5.572	5.572	406	-0.32(-5.44%)
Feb 20, 2013	5.893	5.893	5.893	5.893	135	+0.29(+5.13%)
Feb 19, 2013	5.797	5.797	5.576	5.605	406	-0.15(-2.69%)
Feb 15, 2013	5.760	5.760	5.760	5.760	406	+0.00(+0.00%)
Feb 14, 2013	5.760	5.760	5.760	5.760	4,546	-0.14(-2.37%)
Feb 13, 2013	5.915	6.085	5.871	5.900	7,728	-0.10(-1.72%)
Feb 12, 2013	5.974	6.173	5.974	6.004	1,362	+0.04(+0.62%)
Feb 11, 2013	5.900	6.136	5.878	5.967	6,264	+0.08(+1.38%)
Feb 08, 2013	5.782	5.886	5.782	5.886	813	-0.01(-0.25%)
Feb 06, 2013	5.827	5.900	5.900	5.900	5,016	+0.07(+1.26%)
Feb 04, 2013	5.900	5.900	5.827	5.827	2,456	+0.04(+0.64%)
Feb 01, 2013	5.900	5.900	5.768	5.790	949	-0.04(-0.76%)
Jan 31, 2013	5.716	5.834	5.716	5.834	813	+0.12(+2.06%)
Jan 30, 2013	5.554	5.716	5.554	5.716	1,328	+0.00(+0.00%)
Jan 29, 2013	5.583	5.716	5.533	5.716	2,847	+0.15(+2.65%)
Jan 28, 2013	5.155	5.568	5.155	5.568	11,442	+0.51(+10.06%)
Jan 25, 2013	4.632	5.060	4.610	5.060	3,546	+0.47(+10.29%)
Jan 24, 2013	4.587	4.587	4.587	4.587	271	+0.01(+0.32%)
Jan 23, 2013	4.587	4.587	4.573	4.573	1,355	+0.04(+0.81%)
Jan 22, 2013	4.462	4.536	4.462	4.536	677	+0.07(+1.65%)
Jan 18, 2013	4.536	4.669	4.462	4.462	1,285	-0.05(-1.14%)
Jan 17, 2013	4.433	4.514	4.433	4.514	8,677	+0.03(+0.66%)
Jan 15, 2013	4.469	4.484	4.484	4.484	813	+0.02(+0.48%)
Jan 14, 2013	4.484	4.484	4.463	4.463	949	-0.03(-0.64%)
Jan 11, 2013	4.499	4.499	4.462	4.492	3,694	-0.01(-0.16%)
Jan 10, 2013	4.499	4.499	4.278	4.499	748	+0.15(+3.39%)
Jan 07, 2013	4.351	4.351	4.351	4.351	1,084	+0.00(+0.00%)
Jan 03, 2013	4.351	4.351	4.351	4.351	0	+0.07(+1.72%)

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.