Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.86	11.92	11.86	11.92	26,653	+0.12(+0.99%)
Apr 26, 2017		11.80	11.80	11.80	157	+0.00(+0.00%)
Apr 25, 2017	11.77	11.80	11.77	11.80	1,640	-0.11(-0.95%)
Apr 24, 2017	11.52	11.91	11.52	11.91	1,754	+0.66(+5.87%)
Apr 21, 2017	11.52	11.52	11.25	11.25	359	-0.06(-0.55%)
Apr 19, 2017		11.31	11.31	11.31	149	-0.02(-0.14%)
Apr 18, 2017	11.33	11.35	11.33	11.33	1,034	+0.00(+0.00%)
Apr 17, 2017	11.25	11.41	11.25	11.33	3,441	-0.16(-1.43%)
Apr 12, 2017		11.49	11.49	11.49	33	+0.12(+1.10%)
Apr 11, 2017	11.33	11.95	11.33	11.37	1,677	-0.94(-7.62%)
Apr 07, 2017		12.31	12.31	12.31	596	+0.78(+6.75%)
Apr 05, 2017		11.53	11.53	11.53	0	-0.04(-0.31%)
Apr 04, 2017	11.56	11.56	11.56	11.56	1,387	+0.00(+0.00%)
Apr 03, 2017	11.25	11.56	11.25	11.56	669	+0.14(+1.19%)
Mar 31, 2017	11.49	11.56	11.33	11.43	3,215	+0.05(+0.45%)
Mar 29, 2017		11.38	11.38	11.38	23	+0.05(+0.41%)
Mar 28, 2017	11.05	11.72	11.05	11.33	1,763	+0.11(+0.98%)
Mar 27, 2017	12.11	12.11	11.21	11.22	4,369	-0.67(-5.65%)
Mar 24, 2017	11.52	11.89	11.21	11.89	506	+0.24(+2.08%)
Mar 23, 2017	11.65	11.65	11.65	11.65	327	+0.14(+1.19%)
Mar 22, 2017	11.51	11.51	11.51	11.51	293	+0.28(+2.53%)
Mar 21, 2017	11.33	11.64	11.21	11.23	1,318	-0.15(-1.30%)
Mar 20, 2017	12.19	12.19	11.33	11.38	2,802	-0.50(-4.21%)
Mar 17, 2017	11.88	11.88	11.88	11.88	788	+0.00(+0.00%)
Mar 16, 2017	11.88	11.88	11.88	11.88	641	+0.69(+6.14%)
Mar 13, 2017		11.19	11.19	11.19	130	-0.05(-0.49%)
Mar 10, 2017	11.26	11.54	11.24	11.24	2,480	-0.12(-1.06%)
Mar 09, 2017	11.84	11.84	11.36	11.36	2,468	-0.48(-4.06%)
Mar 08, 2017	12.17	12.17	11.83	11.84	6,957	-0.36(-2.97%)
Mar 07, 2017	12.38	12.38	12.08	12.21	2,206	-0.17(-1.35%)
Mar 06, 2017	12.38	12.45	12.38	12.38	1,269	-0.43(-3.34%)
Mar 02, 2017		12.80	12.80	12.80	60	+0.54(+4.39%)
Mar 01, 2017	12.26	12.26	12.26	12.26	363	-0.15(-1.21%)
Feb 28, 2017	12.47	12.49	12.41	12.41	2,705	-0.08(-0.62%)
Feb 27, 2017	12.45	12.65	12.45	12.49	3,865	-0.16(-1.23%)
Feb 24, 2017	12.45	12.65	12.45	12.65	652	+0.19(+1.56%)
Feb 23, 2017	12.45	12.45	12.45	12.45	520	+0.04(+0.31%)
Feb 22, 2017	12.45	12.45	12.41	12.41	1,259	-0.04(-0.31%)
Feb 21, 2017	12.61	12.61	12.45	12.45	1,007	-0.04(-0.30%)
Feb 17, 2017		12.49	12.49	12.49	0	-0.13(-1.01%)
Feb 16, 2017	12.62	12.62	12.62	12.62	403	+0.17(+1.33%)
Feb 15, 2017	12.45	12.45	12.45	12.45	479	+0.11(+0.88%)
Feb 14, 2017	12.34	12.34	12.34	12.34	271	+0.01(+0.06%)
Feb 13, 2017	12.99	12.99	12.34	12.34	2,159	-0.19(-1.55%)
Feb 10, 2017	12.45	12.53	12.34	12.53	18,154	+0.00(+0.00%)
Feb 09, 2017	12.65	12.71	12.53	12.53	6,056	-0.12(-0.92%)
Feb 08, 2017	13.04	13.04	12.65	12.65	1,756	-0.11(-0.89%)
Feb 07, 2017	12.65	14.40	12.65	12.76	1,861	+0.31(+2.48%)
Feb 06, 2017	12.14	12.45	12.14	12.45	3,900	+0.37(+3.03%)
Feb 03, 2017	12.05	12.09	11.99	12.09	7,755	+0.04(+0.32%)
Feb 02, 2017	12.05	12.05	12.05	12.05	734	+0.10(+0.85%)
Feb 01, 2017	11.91	11.98	11.91	11.95	2,944	+0.08(+0.66%)
Jan 30, 2017		11.87	11.87	11.87	0	-0.18(-1.52%)
Jan 27, 2017	12.05	12.05	12.05	12.05	430	+0.18(+1.54%)
Jan 25, 2017		11.87	11.87	11.87	1	-0.00(-0.02%)
Jan 24, 2017	12.06	12.14	11.87	11.87	9,736	-0.32(-2.65%)
Jan 23, 2017	12.24	12.24	12.18	12.20	1,672	+0.08(+0.70%)
Jan 20, 2017	12.11	12.11	12.11	12.11	330	+0.00(+0.02%)
Jan 19, 2017	12.10	12.13	12.07	12.11	1,680	-0.09(-0.72%)
Jan 18, 2017	12.20	12.20	12.20	12.20	280	+0.13(+1.10%)
Jan 17, 2017	12.06	12.06	12.06	12.06	4,683	+0.01(+0.06%)
Jan 13, 2017		12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 12, 2017	11.98	12.06	11.98	12.06	1,146	+0.15(+1.24%)
Jan 11, 2017	11.91	11.93	11.91	11.91	2,690	-0.04(-0.33%)
Jan 10, 2017	12.03	12.03	11.87	11.95	779	-0.03(-0.26%)
Jan 06, 2017		11.98	11.98	11.98	301	+0.19(+1.58%)
Jan 05, 2017	11.78	11.79	11.68	11.79	76,074	+0.12(+1.00%)
Jan 04, 2017	11.83	11.83	11.67	11.67	1,972	-0.16(-1.32%)
Jan 03, 2017	11.68	11.83	11.67	11.83	19,449	+0.02(+0.20%)
Dec 30, 2016		11.81	11.81	11.81	0	+0.13(+1.13%)
Dec 29, 2016	11.69	11.69	11.67	11.67	1,586	+0.00(+0.00%)
Dec 28, 2016	11.68	11.74	11.67	11.67	686	-0.17(-1.44%)
Dec 27, 2016	11.67	11.92	11.67	11.85	4,928	+0.16(+1.39%)
Dec 23, 2016		11.68	11.68	11.68	0	+0.01(+0.07%)
Dec 22, 2016	11.67	11.97	11.67	11.67	4,503	+0.00(+0.00%)
Dec 21, 2016	11.67	11.67	11.67	11.67	131	-0.11(-0.92%)
Dec 16, 2016		11.78	11.78	11.78	0	-0.05(-0.39%)
Dec 15, 2016	11.83	11.83	11.83	11.83	1,695	+0.20(+1.69%)
Dec 14, 2016	11.29	11.81	11.29	11.63	1,800	+0.15(+1.34%)
Dec 13, 2016	10.98	11.67	10.98	11.48	1,338	-0.04(-0.34%)
Dec 12, 2016	11.52	11.52	11.52	11.52	648	-0.16(-1.33%)
Dec 09, 2016	11.67	11.67	11.67	11.67	1,471	-0.23(-1.96%)
Dec 08, 2016	11.10	12.03	11.10	11.91	4,869	+0.23(+2.00%)
Dec 07, 2016	10.90	12.63	10.72	11.67	15,959	+0.70(+6.38%)
Dec 06, 2016	11.25	11.52	10.97	10.97	1,865	+0.07(+0.65%)
Dec 05, 2016	10.90	10.90	10.90	10.90	263	-0.63(-5.46%)
Dec 02, 2016	11.47	11.67	11.44	11.53	8,006	+0.25(+2.19%)
Dec 01, 2016	11.29	11.29	11.29	11.29	652	-0.19(-1.69%)
Nov 30, 2016	11.48	11.48	11.48	11.48	1,363	+0.18(+1.62%)
Nov 29, 2016	11.25	11.32	11.25	11.30	1,897	-0.00(-0.04%)
Nov 28, 2016	11.24	11.36	11.24	11.30	4,436	+0.06(+0.55%)
Nov 25, 2016	10.54	11.62	10.54	11.24	8,126	+0.76(+7.21%)
Nov 23, 2016		10.48	10.48	10.48	0	+0.36(+3.61%)
Nov 22, 2016	10.38	10.38	10.12	10.12	1,420	+0.01(+0.11%)
Nov 21, 2016	10.11	10.22	10.09	10.11	1,434	-0.20(-1.91%)
Nov 18, 2016	10.08	10.30	10.08	10.30	11,039	+0.27(+2.66%)
Nov 17, 2016	9.950	10.08	9.844	10.04	48,593	+0.04(+0.39%)
Nov 16, 2016	9.999	9.999	9.999	9.999	459	-0.04(-0.39%)
Nov 15, 2016	10.04	10.04	10.04	10.04	516	+0.05(+0.53%)
Nov 14, 2016	10.04	10.04	9.985	9.985	412	-0.03(-0.35%)
Nov 11, 2016	10.04	10.04	10.01	10.02	5,547	+0.07(+0.68%)
Nov 10, 2016		9.953	9.767	9.953	3,448	+0.26(+2.72%)
Nov 09, 2016	9.643	9.643	9.643	9.689	4,143	-0.00(-0.00%)
Nov 04, 2016		9.689	9.689	9.689	73	-0.13(-1.31%)
Nov 03, 2016	10.01	10.01	9.689	9.818	1,840	-0.15(-1.53%)
Nov 02, 2016	9.970	9.970	9.970	9.970	286	-0.03(-0.29%)
Nov 01, 2016	9.999	9.999	9.999	9.999	899	+0.00(+0.00%)
Oct 28, 2016		9.999	9.999	9.999	285	+0.08(+0.78%)
Oct 26, 2016		9.922	9.922	9.922	32	+0.16(+1.59%)
Oct 25, 2016	9.767	9.767	9.767	9.767	857	+0.00(+0.00%)
Oct 24, 2016	9.689	9.767	9.689	9.767	3,505	+0.14(+1.46%)
Oct 21, 2016	9.627	9.627	9.619	9.626	7,763	-0.01(-0.09%)
Oct 18, 2016	9.751	9.635	9.635	9.635	39	+0.06(+0.60%)
Oct 17, 2016	9.740	9.740	9.578	9.578	2,101	-0.19(-1.93%)
Oct 14, 2016	9.689	9.766	9.684	9.766	5,313	+0.12(+1.29%)
Oct 13, 2016	9.495	9.643	9.495	9.643	1,063	-0.01(-0.08%)
Oct 11, 2016	9.495	9.650	9.650	9.650	4,257	+0.23(+2.47%)
Oct 07, 2016	9.457	9.418	9.418	9.418	176	-0.08(-0.82%)
Oct 05, 2016	9.495	9.495	9.495	9.495	903	+0.05(+0.57%)
Oct 03, 2016	9.519	9.441	9.441	9.441	81	+0.02(+0.25%)
Sep 30, 2016	9.418	9.418	9.418	9.418	794	+0.05(+0.58%)
Sep 29, 2016	9.468	9.520	9.363	9.363	3,172	-0.12(-1.23%)
Sep 28, 2016	9.480	9.480	9.480	9.480	218	-0.26(-2.70%)
Sep 27, 2016	9.457	9.743	9.457	9.743	349	+0.05(+0.56%)
Sep 23, 2016	9.689	9.689	9.689	9.689	139	+0.00(+0.00%)
Sep 22, 2016	9.689	9.689	9.689	9.689	1,217	+0.21(+2.20%)
Sep 21, 2016	9.457	9.488	9.457	9.480	2,221	+0.02(+0.17%)
Sep 19, 2016	9.542	9.464	9.464	9.464	219	+0.05(+0.49%)
Sep 16, 2016	9.728	9.984	9.418	9.418	11,563	-0.31(-3.19%)
Sep 15, 2016	9.960	9.960	9.425	9.728	4,356	-0.27(-2.71%)
Sep 14, 2016	9.604	9.999	9.604	9.999	2,430	+0.50(+5.31%)
Sep 13, 2016	9.488	9.495	9.488	9.495	2,065	+0.00(+0.00%)
Sep 12, 2016	9.495	9.495	9.365	9.495	3,082	+0.00(+0.00%)
Sep 09, 2016	9.573	9.573	9.495	9.495	1,699	-0.08(-0.81%)
Sep 08, 2016	9.421	9.573	9.421	9.573	2,541	+0.12(+1.31%)
Sep 07, 2016	9.573	9.573	9.449	9.449	2,818	-0.08(-0.81%)
Sep 06, 2016	9.519	9.526	9.398	9.526	2,858	-0.08(-0.88%)
Sep 02, 2016	9.565	9.611	9.611	9.611	1,944	-0.01(-0.08%)
Sep 01, 2016	9.642	9.650	9.542	9.619	3,016	-0.06(-0.66%)
Aug 31, 2016	9.704	9.704	9.673	9.682	2,364	-0.05(-0.54%)
Aug 30, 2016	9.735	9.735	9.735	9.735	582	+0.07(+0.72%)
Aug 26, 2016	9.951	9.665	9.665	9.665	110	-0.29(-2.87%)
Aug 25, 2016	9.951	9.951	9.951	9.951	233	+0.12(+1.18%)
Aug 24, 2016	9.665	9.834	9.665	9.834	728	-0.09(-0.94%)
Aug 23, 2016	9.927	9.927	9.927	9.927	1,296	+0.01(+0.08%)
Aug 19, 2016	9.542	9.920	9.920	9.920	907	+0.23(+2.39%)
Aug 18, 2016	9.688	9.688	9.688	9.688	499	-0.03(-0.26%)
Aug 17, 2016	9.950	9.950	9.713	9.713	2,866	-0.18(-1.77%)
Aug 16, 2016	9.889	9.889	9.889	9.889	181	-0.06(-0.60%)
Aug 15, 2016	9.949	9.949	9.949	9.949	200	+0.03(+0.32%)
Aug 12, 2016	9.904	9.917	9.904	9.917	391	+0.02(+0.18%)
Aug 11, 2016	9.948	9.948	9.899	9.899	2,852	-0.04(-0.39%)
Aug 10, 2016	9.951	9.951	9.912	9.938	2,163	-0.01(-0.13%)
Aug 09, 2016	10.10	10.14	9.951	9.951	5,434	-0.15(-1.53%)
Aug 08, 2016	10.10	10.10	10.03	10.10	101,108	+0.04(+0.38%)
Aug 04, 2016	10.07	10.07	10.07	10.07	2,722	-0.06(-0.60%)
Aug 03, 2016	10.03	10.13	10.03	10.13	518	+0.10(+0.99%)
Aug 01, 2016	10.03	10.03	10.03	10.03	269	+0.11(+1.09%)
Jul 29, 2016	9.920	9.920	9.920	9.920	420	-0.15(-1.47%)
Jul 28, 2016	10.07	10.07	10.07	10.07	788	+0.09(+0.86%)
Jul 27, 2016	9.981	9.981	9.981	9.981	628	-0.05(-0.46%)
Jul 26, 2016	10.03	10.03	10.03	10.03	1,674	-0.21(-2.08%)
Jul 25, 2016	10.03	10.41	9.781	10.24	1,814	+0.21(+2.12%)
Jul 22, 2016	9.719	10.03	9.719	10.03	1,155	+0.30(+3.09%)
Jul 21, 2016	9.719	9.727	9.681	9.727	5,419	+0.01(+0.08%)
Jul 20, 2016	9.719	9.719	9.719	9.719	1,138	+0.00(+0.00%)
Jul 19, 2016	9.796	9.796	9.681	9.719	5,268	+0.08(+0.80%)
Jul 18, 2016	9.642	9.642	9.642	9.642	538	-0.14(-1.39%)
Jul 14, 2016	9.781	9.778	9.778	9.778	7	+0.01(+0.13%)
Jul 13, 2016	9.643	9.765	9.643	9.765	650	+0.12(+1.28%)
Jul 12, 2016	9.642	9.642	9.642	9.642	2,268	-0.19(-1.96%)
Jul 11, 2016	9.835	9.835	9.835	9.835	697	+0.42(+4.46%)
Jul 08, 2016	9.827	9.835	9.415	9.415	614	-0.42(-4.27%)
Jul 06, 2016	9.789	9.835	9.835	9.835	1,685	+0.00(+0.00%)
Jul 05, 2016	9.835	9.835	9.835	9.835	676	-0.00(-0.00%)
Jul 01, 2016	9.449	9.835	9.835	9.835	12,704	+0.39(+4.08%)
Jun 30, 2016	9.428	9.449	9.428	9.449	783	+0.01(+0.08%)
Jun 28, 2016	9.434	9.441	9.441	9.441	58	+0.01(+0.08%)
Jun 27, 2016	9.017	9.503	9.017	9.434	1,663	+0.30(+3.29%)
Jun 24, 2016	9.364	9.445	9.094	9.133	2,715	-0.09(-1.00%)
Jun 23, 2016	9.210	9.250	9.202	9.225	1,387	+0.02(+0.25%)
Jun 20, 2016	9.202	9.202	9.202	9.202	62	-0.01(-0.08%)
Jun 16, 2016	9.233	9.210	9.210	9.210	1	+0.01(+0.08%)
Jun 15, 2016	9.202	9.202	9.202	9.202	1,103	-0.03(-0.33%)
Jun 14, 2016	9.233	9.233	9.233	9.233	129	+0.02(+0.25%)
Jun 13, 2016	9.225	9.225	9.210	9.210	374	-0.05(-0.52%)
Jun 09, 2016	9.225	9.258	9.258	9.258	907	-0.03(-0.27%)
Jun 07, 2016	9.287	9.283	9.283	9.283	260	+0.05(+0.54%)
Jun 02, 2016	9.203	9.233	9.233	9.233	113	-0.17(-1.80%)
Jun 01, 2016	9.594	9.594	9.387	9.402	1,141	-0.19(-2.00%)
May 31, 2016	9.362	9.594	9.210	9.594	3,244	+0.28(+3.05%)
May 27, 2016	9.210	9.310	9.310	9.310	6,774	+0.11(+1.17%)
May 26, 2016	9.287	9.287	9.203	9.203	1,766	+0.00(+0.00%)
May 25, 2016	9.364	9.364	9.203	9.203	2,917	-0.01(-0.08%)
May 24, 2016	9.203	9.210	9.203	9.210	6,315	+0.01(+0.08%)
May 23, 2016	9.210	9.249	9.203	9.203	5,042	-0.00(-0.00%)
May 20, 2016	9.072	9.203	9.072	9.203	4,294	+0.01(+0.14%)
May 19, 2016	9.095	9.190	9.095	9.190	2,036	+0.14(+1.55%)
May 18, 2016	9.133	9.133	9.042	9.049	917	+0.03(+0.34%)
May 17, 2016	9.049	9.049	9.018	9.018	1,864	-0.04(-0.42%)
May 12, 2016	9.072	9.057	9.057	9.057	1,172	+0.03(+0.34%)
May 11, 2016	9.042	9.118	9.026	9.026	1,261	+0.01(+0.09%)
May 10, 2016	9.018	9.019	9.018	9.018	1,741	+0.00(+0.00%)
May 09, 2016	9.018	9.055	9.018	9.018	3,704	-0.00(-0.00%)
May 06, 2016	9.020	9.096	9.019	9.019	1,228	+0.00(+0.00%)
May 05, 2016	9.026	9.026	9.018	9.018	1,061	+0.00(+0.00%)
May 04, 2016	9.034	9.046	9.018	9.018	2,919	+0.00(+0.00%)

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.