Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.57	10.58	10.45	10.52	50,978	-0.16(-1.50%)
Jun 29, 2017	10.71	10.75	10.62	10.68	98,911	-0.08(-0.79%)
Jun 28, 2017	10.73	10.77	10.68	10.76	75,149	+0.07(+0.65%)
Jun 27, 2017	10.62	10.71	10.62	10.69	54,765	+0.13(+1.23%)
Jun 26, 2017	10.53	10.57	10.50	10.56	129,028	+0.12(+1.15%)
Jun 23, 2017	10.45	10.51	10.42	10.44	96,851	+0.00(+0.00%)
Jun 22, 2017	10.43	10.46	10.42	10.44	78,299	+0.02(+0.19%)
Jun 21, 2017	10.39	10.43	10.38	10.42	68,566	-0.04(-0.38%)
Jun 20, 2017	10.48	10.49	10.40	10.46	117,393	-0.10(-0.95%)
Jun 19, 2017	10.56	10.57	10.53	10.56	78,739	-0.04(-0.33%)
Jun 16, 2017	10.49	10.61	10.49	10.60	69,318	+0.16(+1.48%)
Jun 15, 2017	10.40	10.44	10.36	10.44	64,473	+0.05(+0.48%)
Jun 14, 2017	10.45	10.47	10.37	10.39	122,048	-0.08(-0.76%)
Jun 13, 2017	10.48	10.51	10.44	10.47	64,182	+0.32(+3.15%)
Jun 12, 2017	10.18	10.19	10.13	10.15	70,632	-0.10(-0.98%)
Jun 09, 2017	10.26	10.30	10.22	10.25	76,394	+0.00(+0.00%)
Jun 08, 2017	10.24	10.31	10.24	10.25	68,812	-0.06(-0.58%)
Jun 07, 2017	10.28	10.32	10.26	10.31	59,319	+0.07(+0.68%)
Jun 06, 2017	10.21	10.24	10.19	10.24	94,422	-0.05(-0.53%)
Jun 05, 2017	10.31	10.31	10.22	10.29	94,682	-0.05(-0.50%)
Jun 02, 2017	10.29	10.36	10.25	10.35	64,903	+0.07(+0.65%)
Jun 01, 2017	10.27	10.32	10.26	10.28	102,548	-0.03(-0.29%)
May 31, 2017	10.38	10.38	10.30	10.31	54,294	-0.01(-0.15%)
May 30, 2017	10.33	10.35	10.30	10.32	124,088	-0.12(-1.20%)
May 26, 2017	10.41	10.46	10.39	10.45	77,128	-0.05(-0.48%)
May 25, 2017	10.52	10.52	10.45	10.50	97,591	+0.03(+0.29%)
May 24, 2017	10.47	10.49	10.43	10.47	128,250	-0.03(-0.29%)
May 23, 2017	10.58	10.60	10.50	10.50	59,986	-0.19(-1.78%)
May 22, 2017	10.73	10.73	10.66	10.69	94,694	+0.11(+1.04%)
May 19, 2017	10.50	10.60	10.50	10.58	61,646	+0.23(+2.22%)
May 18, 2017	10.30	10.39	10.30	10.35	90,326	+0.06(+0.54%)
May 17, 2017	10.42	10.46	10.27	10.29	129,996	-0.30(-2.80%)
May 16, 2017	10.60	10.61	10.50	10.59	61,652	+0.00(+0.00%)
May 15, 2017	10.61	10.62	10.56	10.59	82,862	+0.06(+0.57%)
May 12, 2017	10.47	10.53	10.45	10.53	45,757	+0.07(+0.72%)
May 11, 2017	10.48	10.49	10.44	10.46	92,806	-0.09(-0.88%)
May 10, 2017	10.54	10.59	10.51	10.55	75,732	+0.20(+1.96%)
May 09, 2017	10.39	10.41	10.30	10.35	102,718	-0.04(-0.34%)
May 08, 2017	10.45	10.45	10.37	10.38	266,185	-0.16(-1.52%)
May 05, 2017	10.47	10.56	10.46	10.54	101,732	+0.00(+0.00%)
May 04, 2017	10.44	10.55	10.42	10.54	150,556	+0.15(+1.44%)
May 03, 2017	10.44	10.44	10.38	10.39	60,813	+0.00(+0.00%)
May 02, 2017	10.43	10.43	10.32	10.39	70,747	-0.01(-0.10%)
May 01, 2017	10.36	10.41	10.35	10.40	71,221	+0.05(+0.48%)
Apr 28, 2017	10.36	10.39	10.32	10.35	81,695	+0.19(+1.82%)
Apr 27, 2017	10.10	10.18	10.09	10.16	67,736	+0.07(+0.74%)
Apr 26, 2017	10.19	10.19	10.09	10.09	72,746	-0.09(-0.88%)
Apr 25, 2017	10.23	10.23	10.16	10.18	84,899	+0.04(+0.39%)
Apr 24, 2017	10.07	10.14	10.05	10.14	85,441	+0.32(+3.26%)
Apr 21, 2017	9.795	9.830	9.790	9.820	93,559	-0.06(-0.66%)
Apr 20, 2017	9.790	9.930	9.790	9.885	57,482	+0.24(+2.54%)
Apr 19, 2017	9.660	9.700	9.610	9.640	128,502	+0.09(+0.89%)
Apr 18, 2017	9.500	9.600	9.470	9.555	84,900	-0.09(-0.88%)
Apr 17, 2017	9.510	9.830	9.510	9.640	109,444	-0.07(-0.77%)
Apr 13, 2017	9.710	9.790	9.700	9.715	64,784	-0.12(-1.27%)
Apr 12, 2017	9.840	9.870	9.810	9.840	83,075	-0.06(-0.66%)
Apr 11, 2017	9.900	9.920	9.840	9.905	100,031	+0.04(+0.46%)
Apr 10, 2017	9.880	9.915	9.850	9.860	68,015	-0.04(-0.40%)
Apr 07, 2017	9.860	9.910	9.860	9.900	82,296	-0.02(-0.20%)
Apr 06, 2017	9.910	9.980	9.896	9.920	140,499	+0.09(+0.92%)
Apr 05, 2017	9.934	9.940	9.830	9.830	116,619	-0.04(-0.41%)
Apr 04, 2017	9.810	9.900	9.810	9.870	81,756	-0.03(-0.30%)

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.