Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of The Jame Fnl (NQ: BOTJ )

10.56 +0.06 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.563 6.711 6.541 6.600 2,586 +0.04(+0.67%)
Apr 29, 2014 6.548 6.556 6.548 6.556 2,172 -0.06(-0.89%)
Apr 28, 2014 6.615 6.615 6.615 6.615 1,627 -0.01(-0.22%)
Apr 25, 2014 6.630 6.630 6.630 6.630 225 -0.08(-1.21%)
Apr 24, 2014 6.638 6.711 6.638 6.711 329 +0.06(+0.89%)
Apr 23, 2014 6.637 6.652 6.637 6.652 1,564 -0.06(-0.88%)
Apr 22, 2014 6.637 6.711 6.563 6.711 11,633 +0.07(+1.11%)
Apr 17, 2014 6.637 6.637 6.637 6.637 47 -0.07(-0.99%)
Apr 16, 2014 6.703 6.703 6.703 6.703 231 -0.01(-0.11%)
Apr 15, 2014 6.711 6.711 6.711 6.711 143 +0.06(+0.89%)
Apr 14, 2014 6.652 6.652 6.652 6.652 623 +0.01(+0.11%)
Apr 11, 2014 6.644 6.644 6.644 6.644 325 -0.17(-2.49%)
Apr 08, 2014 6.711 6.814 6.814 6.814 5,017 +0.00(+0.00%)
Apr 07, 2014 6.711 6.814 6.585 6.814 5,959 +0.08(+1.15%)
Apr 04, 2014 6.711 6.762 6.711 6.736 827 -0.05(-0.71%)
Apr 03, 2014 6.784 6.784 6.784 6.784 678 +0.06(+0.95%)
Apr 02, 2014 6.725 6.725 6.721 6.721 448 -0.09(-1.37%)
Mar 31, 2014 6.814 6.814 6.814 6.814 21 +0.10(+1.54%)
Mar 28, 2014 6.821 6.821 6.711 6.711 2,386 -0.10(-1.41%)
Mar 27, 2014 6.703 6.806 6.703 6.806 4,205 +0.10(+1.54%)
Mar 26, 2014 6.644 6.703 6.644 6.703 1,868 -0.01(-0.11%)
Mar 25, 2014 6.703 6.733 6.703 6.711 9,162 -0.00(-0.00%)
Mar 24, 2014 6.711 6.711 6.711 6.711 2,720 +0.00(+0.00%)
Mar 21, 2014 6.725 6.725 6.652 6.711 8,832 -0.07(-0.98%)
Mar 20, 2014 6.777 6.777 6.777 6.777 135 -0.03(-0.43%)
Mar 19, 2014 6.740 6.814 6.740 6.806 1,743 -0.01(-0.22%)
Mar 18, 2014 6.497 6.821 6.497 6.821 8,850 +0.11(+1.65%)
Mar 14, 2014 6.711 6.711 6.711 6.711 3,796 -0.00(-0.02%)
Mar 13, 2014 6.711 6.747 6.711 6.712 2,942 +0.00(+0.02%)
Mar 12, 2014 6.740 6.814 6.711 6.711 16,991 +0.00(+0.00%)
Mar 11, 2014 6.718 6.821 6.711 6.711 8,179 +0.02(+0.33%)
Mar 10, 2014 6.740 6.821 6.674 6.689 5,779 -0.04(-0.55%)
Mar 07, 2014 6.747 6.747 6.718 6.725 1,893 -0.02(-0.33%)
Mar 06, 2014 6.725 6.762 6.674 6.747 8,874 +0.00(+0.00%)
Mar 04, 2014 6.747 6.747 6.747 6.747 406 +0.11(+1.67%)
Feb 27, 2014 6.637 6.637 6.637 6.637 135 -0.10(-1.53%)
Feb 26, 2014 6.740 6.740 6.740 6.740 135 +0.07(+0.98%)
Feb 25, 2014 6.747 6.821 6.675 6.675 1,963 -0.10(-1.51%)
Feb 24, 2014 6.777 6.777 6.777 6.777 135 +0.14(+2.11%)
Feb 21, 2014 6.386 6.821 6.386 6.637 9,461 +0.01(+0.11%)
Feb 20, 2014 6.600 6.674 6.600 6.630 5,390 +0.03(+0.45%)
Feb 19, 2014 6.600 6.674 6.600 6.600 2,149 -0.07(-1.10%)
Feb 18, 2014 6.799 6.799 6.637 6.674 2,929 -0.04(-0.66%)
Feb 14, 2014 6.666 6.718 6.718 6.718 6,644 +0.04(+0.66%)
Feb 12, 2014 6.674 6.674 6.674 6.674 271 +0.07(+1.12%)
Feb 11, 2014 6.593 6.622 6.593 6.600 4,339 +0.04(+0.56%)
Feb 10, 2014 6.460 6.615 6.460 6.563 1,385 -0.04(-0.57%)
Feb 07, 2014 6.600 6.601 6.600 6.601 467 +0.00(+0.02%)
Feb 06, 2014 6.652 6.652 6.600 6.600 2,651 +0.00(+0.00%)
Feb 05, 2014 6.563 6.674 6.379 6.600 55,388 +0.03(+0.46%)
Feb 04, 2014 6.563 6.570 6.563 6.570 1,109 -0.03(-0.46%)
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.