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

Bank of The Jame Fnl (NQ: BOTJ )

10.85 +0.15 (+1.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 6, 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 (%)
May 31, 2013 5.459 5.678 5.429 5.678 5,493 +0.10(+1.83%)
May 30, 2013 5.692 5.692 5.539 5.576 0 -0.09(-1.55%)
May 29, 2013 5.656 5.674 5.656 5.663 10,672 +0.37(+6.89%)
May 28, 2013 5.700 5.700 5.298 5.298 8,186 -0.37(-6.45%)
May 24, 2013 5.663 5.663 5.663 5.663 0 +0.00(+0.00%)
May 23, 2013 5.707 5.809 5.663 5.663 0 -0.04(-0.64%)
May 22, 2013 5.685 5.700 5.685 5.700 0 +0.00(+0.00%)
May 21, 2013 5.700 5.714 5.700 5.700 0 +0.00(+0.00%)
May 20, 2013 5.700 5.700 5.700 5.700 0 +0.04(+0.65%)
May 17, 2013 5.919 5.919 5.663 5.663 0 -0.14(-2.39%)
May 16, 2013 5.846 5.846 5.802 5.802 878 +0.41(+7.59%)
May 14, 2013 5.393 5.393 5.393 5.393 410 -0.38(-6.58%)
May 13, 2013 5.773 5.773 5.773 5.773 0 +0.13(+2.35%)
May 10, 2013 5.663 5.663 5.634 5.640 0 +0.18(+3.33%)
May 09, 2013 5.627 5.663 5.378 5.459 0 -0.02(-0.40%)
May 08, 2013 5.554 5.554 5.364 5.481 0 -0.00(-0.01%)
May 07, 2013 5.524 5.524 5.393 5.481 0 +0.00(+0.01%)
May 06, 2013 5.576 5.662 5.203 5.481 0 -0.13(-2.34%)
May 03, 2013 5.612 5.612 5.612 5.612 0 +0.03(+0.59%)
May 02, 2013 5.554 5.590 5.499 5.579 0 +0.06(+1.13%)
May 01, 2013 5.639 5.641 5.517 5.517 0 +0.22(+4.14%)
Apr 30, 2013 5.459 5.481 5.188 5.298 0 +0.18(+3.57%)
Apr 29, 2013 5.481 5.787 5.115 5.115 8,715 -0.08(-1.57%)
Apr 26, 2013 4.940 5.436 4.940 5.197 1,133 +0.23(+4.59%)
Apr 25, 2013 4.969 4.969 4.969 4.969 0 -0.07(-1.45%)
Apr 22, 2013 5.042 5.042 5.042 5.042 0 +0.07(+1.47%)
Apr 17, 2013 4.969 4.969 4.969 4.969 0 -0.15(-2.87%)
Apr 16, 2013 5.115 5.116 5.115 5.116 273 +0.02(+0.44%)
Apr 12, 2013 5.093 5.093 5.093 5.093 136 -0.02(-0.43%)
Apr 11, 2013 5.188 5.437 5.115 5.115 2,709 -0.07(-1.41%)
Apr 10, 2013 5.188 5.188 5.188 5.188 979 -0.04(-0.70%)
Apr 09, 2013 5.225 5.225 5.225 5.225 136 +0.08(+1.50%)
Apr 08, 2013 5.115 5.174 5.115 5.147 2,427 +0.02(+0.34%)
Apr 05, 2013 5.137 5.181 5.124 5.130 695 -0.07(-1.27%)
Apr 03, 2013 5.086 5.196 5.196 5.196 2,463 -0.07(-1.25%)
Apr 02, 2013 5.283 5.283 5.203 5.261 5,063 +0.00(+0.00%)
Apr 01, 2013 5.495 5.495 5.013 5.261 1,903 -0.02(-0.41%)
Mar 28, 2013 5.568 5.568 5.203 5.283 3,339 -0.06(-1.09%)
Mar 27, 2013 5.342 5.342 5.342 5.342 136 -0.14(-2.53%)
Mar 26, 2013 5.334 5.488 5.334 5.481 1,568 +0.29(+5.63%)
Mar 25, 2013 5.210 5.342 5.188 5.188 1,739 -0.29(-5.33%)
Mar 22, 2013 5.481 5.481 5.481 5.481 1,034 +0.07(+1.21%)
Mar 21, 2013 5.415 5.415 5.415 5.415 197 -0.20(-3.64%)
Mar 20, 2013 5.429 5.619 5.415 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 5.320 5.349 5.349 5.349 1,779 +0.01(+0.14%)
Mar 14, 2013 5.342 5.342 5.342 5.342 273 -0.30(-5.31%)
Mar 13, 2013 5.261 5.641 5.247 5.641 2,704 +0.38(+7.22%)
Mar 12, 2013 5.407 5.407 5.254 5.261 6,353 -0.14(-2.65%)
Mar 07, 2013 5.400 5.405 5.405 5.405 410 +0.01(+0.22%)
Mar 05, 2013 5.393 5.393 5.393 5.393 410 +0.00(+0.00%)
Mar 04, 2013 5.225 5.393 5.225 5.393 273 +0.16(+3.07%)
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.