Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.454	8.055	8.055	8.055	5,579	-0.20(-2.37%)
Apr 29, 2015	8.266	8.281	8.251	8.251	2,849	-0.02(-0.27%)
Apr 28, 2015	8.264	8.281	8.206	8.273	6,243	-0.01(-0.09%)
Apr 27, 2015	8.055	8.281	8.055	8.281	996	+0.31(+3.87%)
Apr 23, 2015	7.972	7.972	7.972	7.972	65	+0.02(+0.19%)
Apr 22, 2015	8.063	8.063	7.957	7.957	1,300	-0.11(-1.31%)
Apr 21, 2015	8.063	8.063	8.056	8.063	458	-0.21(-2.55%)
Apr 20, 2015	8.002	8.273	8.002	8.273	2,595	+0.33(+4.17%)
Apr 16, 2015	7.987	7.942	7.942	7.942	1,195	+0.00(+0.02%)
Apr 15, 2015	7.941	7.941	7.941	7.941	847	-0.27(-3.32%)
Apr 14, 2015	7.935	8.213	7.935	8.213	924	-0.06(-0.73%)
Apr 10, 2015	8.273	8.273	8.273	8.273	132	+0.01(+0.09%)
Apr 09, 2015	7.972	8.266	7.957	8.266	664	+0.19(+2.33%)
Apr 08, 2015	8.281	8.281	8.055	8.078	2,077	-0.20(-2.37%)
Apr 06, 2015	8.266	8.273	8.273	8.273	1,859	-0.01(-0.09%)
Apr 02, 2015	8.258	8.281	8.281	8.281	929	+0.00(+0.00%)
Apr 01, 2015	8.070	8.281	7.980	8.281	2,582	-0.02(-0.18%)
Mar 30, 2015	8.296	8.296	8.296	8.296	151	-0.10(-1.17%)
Mar 27, 2015	8.243	8.394	8.228	8.394	3,549	+0.26(+3.24%)
Mar 25, 2015	8.130	8.130	8.130	8.130	265	-0.12(-1.46%)
Mar 24, 2015	8.123	8.251	8.123	8.251	2,308	+0.07(+0.83%)
Mar 23, 2015	8.183	8.183	8.176	8.183	5,284	+0.00(+0.00%)
Mar 20, 2015	8.183	8.183	8.183	8.183	243	+0.02(+0.18%)
Mar 17, 2015	8.168	8.168	8.168	8.168	98	+0.02(+0.18%)
Mar 16, 2015	8.130	8.161	8.130	8.153	875	+0.02(+0.28%)
Mar 13, 2015	8.138	8.138	8.130	8.130	2,054	-0.03(-0.37%)
Mar 11, 2015	8.386	8.161	8.161	8.161	265	-0.20(-2.34%)
Mar 09, 2015	8.356	8.356	8.356	8.356	667	-0.07(-0.89%)
Mar 04, 2015	8.101	8.431	8.431	8.431	2,535	+0.19(+2.27%)
Mar 03, 2015	8.229	8.244	8.229	8.244	3,419	+0.10(+1.21%)
Mar 02, 2015	8.145	8.145	8.145	8.145	266	+0.01(+0.08%)
Feb 27, 2015	8.139	8.139	8.139	8.139	173	-0.10(-1.27%)
Feb 24, 2015	8.169	8.244	8.244	8.244	934	+0.10(+1.29%)
Feb 23, 2015	8.244	8.244	8.139	8.139	380	-0.10(-1.27%)
Feb 20, 2015	8.220	8.244	8.220	8.244	2,106	+0.11(+1.38%)
Feb 19, 2015	8.229	8.236	8.131	8.131	1,758	-0.10(-1.18%)
Feb 18, 2015	8.229	8.229	8.200	8.229	1,574	-0.01(-0.09%)
Feb 17, 2015	8.236	8.236	8.236	8.236	760	-0.00(-0.00%)
Feb 13, 2015	8.206	8.236	8.236	8.236	10,941	+0.01(+0.09%)
Feb 12, 2015	8.214	8.229	8.214	8.229	400	+0.10(+1.20%)
Feb 11, 2015	8.132	8.132	8.132	8.132	322	-0.10(-1.27%)
Feb 10, 2015	8.236	8.236	8.236	8.236	1,467	+0.03(+0.37%)
Feb 09, 2015	8.206	8.206	8.206	8.206	1,206	+0.00(+0.00%)
Feb 06, 2015	8.206	8.206	8.206	8.206	1,793	-0.04(-0.46%)
Feb 05, 2015	8.244	8.244	8.244	8.244	200	+0.11(+1.38%)
Feb 04, 2015	8.236	8.244	8.132	8.132	1,517	+0.00(+0.00%)
Feb 03, 2015	8.132	8.132	8.132	8.132	166	+0.02(+0.28%)

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.