Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.567	5.567	5.202	5.282	3,339	-0.06(-1.09%)
Mar 27, 2013	5.341	5.341	5.341	5.341	136	-0.14(-2.53%)
Mar 26, 2013	5.334	5.487	5.334	5.480	1,568	+0.29(+5.63%)
Mar 25, 2013	5.209	5.341	5.188	5.188	1,739	-0.29(-5.33%)
Mar 22, 2013	5.480	5.480	5.480	5.480	1,034	+0.07(+1.21%)
Mar 21, 2013	5.414	5.414	5.414	5.414	197	-0.20(-3.64%)
Mar 20, 2013	5.429	5.619	5.414	5.619	2,300	+0.21(+3.92%)
Mar 19, 2013	5.407	5.407	5.407	5.407	684	+0.06(+1.09%)
Mar 15, 2013	5.319	5.348	5.348	5.348	1,779	+0.01(+0.14%)
Mar 14, 2013	5.341	5.341	5.341	5.341	273	-0.30(-5.31%)
Mar 13, 2013	5.261	5.641	5.246	5.641	2,704	+0.38(+7.22%)
Mar 12, 2013	5.407	5.407	5.253	5.261	6,354	-0.14(-2.65%)
Mar 07, 2013	5.399	5.404	5.404	5.404	410	+0.01(+0.22%)
Mar 05, 2013	5.392	5.392	5.392	5.392	410	+0.00(+0.00%)
Mar 04, 2013	5.224	5.392	5.224	5.392	273	+0.16(+3.07%)
Mar 01, 2013	5.231	5.231	5.231	5.231	176	-0.03(-0.56%)
Feb 27, 2013	5.261	5.261	5.261	5.261	0	+0.07(+1.27%)
Feb 25, 2013	5.195	5.195	5.195	5.195	0	+0.08(+1.57%)
Feb 22, 2013	5.984	6.020	5.115	5.115	4,541	-0.41(-7.34%)
Feb 21, 2013	5.520	5.520	5.520	5.520	410	-0.32(-5.44%)
Feb 20, 2013	5.838	5.838	5.838	5.838	136	+0.28(+5.13%)
Feb 19, 2013	5.743	5.743	5.524	5.553	410	-0.15(-2.69%)
Feb 15, 2013	5.706	5.706	5.706	5.706	410	+0.00(+0.00%)
Feb 14, 2013	5.706	5.706	5.706	5.706	4,589	-0.14(-2.37%)
Feb 13, 2013	5.860	6.028	5.816	5.845	7,801	-0.10(-1.72%)
Feb 12, 2013	5.918	6.115	5.918	5.947	1,375	+0.04(+0.62%)
Feb 11, 2013	5.845	6.079	5.823	5.911	6,323	+0.08(+1.38%)
Feb 08, 2013	5.728	5.830	5.728	5.830	821	-0.01(-0.25%)
Feb 06, 2013	5.772	5.845	5.845	5.845	5,064	+0.07(+1.26%)
Feb 04, 2013	5.845	5.845	5.772	5.772	2,480	+0.04(+0.64%)
Feb 01, 2013	5.845	5.845	5.714	5.735	958	-0.04(-0.76%)
Jan 31, 2013	5.662	5.779	5.662	5.779	821	+0.12(+2.06%)
Jan 30, 2013	5.502	5.662	5.502	5.662	1,341	+0.00(+0.00%)
Jan 29, 2013	5.531	5.662	5.481	5.662	2,874	+0.15(+2.65%)
Jan 28, 2013	5.107	5.516	5.107	5.516	11,550	+0.50(+10.06%)
Jan 25, 2013	4.588	5.012	4.566	5.012	3,580	+0.47(+10.29%)
Jan 24, 2013	4.545	4.545	4.545	4.545	273	+0.01(+0.32%)
Jan 23, 2013	4.545	4.545	4.530	4.530	1,368	+0.04(+0.81%)
Jan 22, 2013	4.420	4.493	4.420	4.493	684	+0.07(+1.65%)
Jan 18, 2013	4.493	4.625	4.420	4.420	1,297	-0.05(-1.14%)
Jan 17, 2013	4.391	4.471	4.391	4.471	8,759	+0.03(+0.66%)
Jan 15, 2013	4.428	4.442	4.442	4.442	821	+0.02(+0.48%)
Jan 14, 2013	4.442	4.442	4.421	4.421	958	-0.03(-0.64%)
Jan 11, 2013	4.457	4.457	4.420	4.450	3,729	-0.01(-0.16%)
Jan 10, 2013	4.457	4.457	4.238	4.457	755	+0.15(+3.39%)
Jan 07, 2013	4.311	4.311	4.311	4.311	1,094	+0.00(+0.00%)
Jan 03, 2013	4.311	4.311	4.311	4.311	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.