Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2015	8.221	8.221	8.221	8.221	152	-0.10(-1.17%)
Mar 27, 2015	8.168	8.318	8.154	8.318	3,581	+0.26(+3.24%)
Mar 25, 2015	8.057	8.057	8.057	8.057	268	-0.12(-1.46%)
Mar 24, 2015	8.049	8.176	8.049	8.176	2,329	+0.07(+0.83%)
Mar 23, 2015	8.109	8.109	8.101	8.109	5,332	+0.00(+0.00%)
Mar 20, 2015	8.109	8.109	8.109	8.109	245	+0.01(+0.18%)
Mar 17, 2015	8.094	8.094	8.094	8.094	99	+0.01(+0.18%)
Mar 16, 2015	8.057	8.087	8.057	8.079	883	+0.02(+0.28%)
Mar 13, 2015	8.064	8.064	8.057	8.057	2,073	-0.03(-0.37%)
Mar 11, 2015	8.310	8.087	8.087	8.087	268	-0.19(-2.34%)
Mar 09, 2015	8.280	8.280	8.280	8.280	673	-0.07(-0.89%)
Mar 04, 2015	8.028	8.355	8.355	8.355	2,558	+0.19(+2.27%)
Mar 03, 2015	8.154	8.169	8.154	8.169	3,451	+0.10(+1.21%)
Mar 02, 2015	8.071	8.071	8.071	8.071	269	+0.01(+0.08%)
Feb 27, 2015	8.065	8.065	8.065	8.065	175	-0.10(-1.27%)
Feb 24, 2015	8.095	8.169	8.169	8.169	942	+0.10(+1.29%)
Feb 23, 2015	8.169	8.169	8.065	8.065	383	-0.10(-1.27%)
Feb 20, 2015	8.145	8.169	8.145	8.169	2,126	+0.11(+1.38%)
Feb 19, 2015	8.154	8.162	8.058	8.058	1,774	-0.10(-1.18%)
Feb 18, 2015	8.154	8.154	8.125	8.154	1,588	-0.01(-0.09%)
Feb 17, 2015	8.162	8.162	8.162	8.162	767	-0.00(-0.00%)
Feb 13, 2015	8.132	8.162	8.162	8.162	11,041	+0.01(+0.09%)
Feb 12, 2015	8.139	8.154	8.139	8.154	403	+0.10(+1.20%)
Feb 11, 2015	8.058	8.058	8.058	8.058	325	-0.10(-1.27%)
Feb 10, 2015	8.162	8.162	8.162	8.162	1,481	+0.03(+0.37%)
Feb 09, 2015	8.132	8.132	8.132	8.132	1,217	+0.00(+0.00%)
Feb 06, 2015	8.132	8.132	8.132	8.132	1,809	-0.04(-0.46%)
Feb 05, 2015	8.169	8.169	8.169	8.169	201	+0.11(+1.38%)
Feb 04, 2015	8.162	8.169	8.058	8.058	1,531	+0.00(+0.00%)
Feb 03, 2015	8.058	8.058	8.058	8.058	168	+0.02(+0.28%)
Feb 02, 2015	8.139	8.139	8.035	8.035	7,815	-0.02(-0.28%)
Jan 30, 2015	8.058	8.058	8.058	8.058	673	+0.00(+0.00%)
Jan 29, 2015	8.073	8.169	8.058	8.058	6,207	+0.00(+0.00%)
Jan 27, 2015	8.050	8.058	8.058	8.058	3,097	+0.00(+0.00%)
Jan 26, 2015	8.347	8.347	8.058	8.058	1,580	-0.30(-3.56%)
Jan 23, 2015	8.095	8.355	7.939	8.355	18,308	+0.55(+7.04%)
Jan 22, 2015	8.139	8.139	7.805	7.805	5,251	-0.10(-1.31%)
Jan 20, 2015	7.783	7.909	7.909	7.909	162	+0.13(+1.62%)
Jan 16, 2015	7.664	7.790	7.642	7.783	10,718	+0.04(+0.46%)
Jan 15, 2015	7.798	7.798	7.746	7.747	1,346	+0.10(+1.28%)
Jan 13, 2015	7.649	7.649	7.649	7.649	673	-0.11(-1.44%)
Jan 12, 2015	7.761	7.709	7.709	7.761	272	+0.05(+0.67%)
Jan 09, 2015	7.709	7.709	7.709	7.709	4,039	-0.05(-0.66%)
Jan 08, 2015	7.723	7.761	7.723	7.760	635	+0.11(+1.45%)
Jan 07, 2015	7.649	7.761	7.649	7.649	2,800	+0.00(+0.00%)
Jan 06, 2015	7.649	7.649	7.649	7.649	6,192	-0.00(-0.01%)
Jan 05, 2015	7.612	7.650	7.612	7.650	269	-0.11(-1.43%)

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.