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

Bank of The Jame Fnl (NQ: BOTJ )

10.75 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 6.650 6.650 6.540 6.540 1,333 -0.10(-1.54%)
Jun 27, 2014 6.613 6.723 6.612 6.643 3,973 +0.13(+2.03%)
Jun 25, 2014 6.503 6.510 6.510 6.510 1,633 -0.03(-0.45%)
Jun 24, 2014 6.481 6.540 6.481 6.540 2,335 +0.04(+0.56%)
Jun 23, 2014 6.503 6.503 6.503 6.503 160 +0.00(+0.00%)
Jun 19, 2014 6.496 6.503 6.503 6.503 34 +0.00(+0.00%)
Jun 18, 2014 6.474 6.503 6.459 6.503 3,021 +0.04(+0.57%)
Jun 17, 2014 6.474 6.474 6.429 6.466 816 +0.02(+0.29%)
Jun 16, 2014 6.459 6.459 6.448 6.448 547 +0.08(+1.19%)
Jun 13, 2014 6.372 6.372 6.372 6.372 684 -0.02(-0.33%)
Jun 12, 2014 6.393 6.393 6.393 6.393 1,697 +0.04(+0.69%)
Jun 11, 2014 6.349 6.415 6.349 6.349 2,079 -0.04(-0.69%)
Jun 10, 2014 6.393 6.393 6.393 6.393 1,995 +0.07(+1.04%)
Jun 06, 2014 6.393 6.430 6.327 6.327 6,805 -0.07(-1.03%)
Jun 05, 2014 6.357 6.393 6.357 6.393 12,081 +0.00(+0.00%)
Jun 04, 2014 6.320 6.393 6.320 6.393 3,851 +0.11(+1.73%)
Jun 03, 2014 6.363 6.393 6.285 6.285 1,465 -0.11(-1.70%)
Jun 02, 2014 6.371 6.393 6.269 6.393 5,844 -0.10(-1.52%)
May 30, 2014 6.430 6.492 6.430 6.492 4,901 -0.01(-0.17%)
May 29, 2014 6.488 6.503 6.488 6.503 869 +0.00(+0.00%)
May 28, 2014 6.503 6.503 6.503 6.503 136 +0.00(+0.00%)
May 27, 2014 6.503 6.503 6.503 6.503 413 +0.04(+0.56%)
May 23, 2014 6.481 6.466 6.466 6.466 410 -0.04(-0.56%)
May 22, 2014 6.488 6.503 6.488 6.503 3,581 +0.01(+0.11%)
May 20, 2014 6.495 6.495 6.495 6.495 0 +0.28(+4.59%)
May 19, 2014 6.393 6.393 6.210 6.210 2,668 -0.15(-2.30%)
May 16, 2014 6.466 6.466 6.210 6.357 2,488 -0.18(-2.79%)
May 15, 2014 6.466 6.539 6.466 6.539 4,773 +0.07(+1.03%)
May 14, 2014 6.473 6.473 6.473 6.473 317 -0.07(-1.02%)
May 13, 2014 6.466 6.539 6.466 6.539 4,111 +0.04(+0.60%)
May 12, 2014 6.466 6.503 6.466 6.500 2,693 +0.03(+0.53%)
May 09, 2014 6.503 6.503 6.466 6.466 1,665 +0.00(+0.00%)
May 08, 2014 6.466 6.466 6.466 6.466 10,971 -0.07(-1.12%)
May 07, 2014 6.539 6.539 6.539 6.539 361 +0.07(+1.13%)
May 06, 2014 6.444 6.466 6.444 6.466 925 +0.04(+0.68%)
May 02, 2014 6.422 6.422 6.422 6.422 0 -0.12(-1.79%)
May 01, 2014 6.371 6.539 6.357 6.539 2,633 +0.00(+0.00%)
Apr 30, 2014 6.503 6.649 6.481 6.539 2,610 +0.04(+0.67%)
Apr 29, 2014 6.488 6.495 6.488 6.495 2,192 -0.06(-0.89%)
Apr 28, 2014 6.554 6.554 6.554 6.554 1,642 -0.01(-0.22%)
Apr 25, 2014 6.568 6.568 6.568 6.568 227 -0.08(-1.21%)
Apr 24, 2014 6.576 6.649 6.576 6.649 332 +0.06(+0.89%)
Apr 23, 2014 6.576 6.590 6.576 6.590 1,579 -0.06(-0.88%)
Apr 22, 2014 6.576 6.649 6.503 6.649 11,741 +0.07(+1.11%)
Apr 17, 2014 6.576 6.576 6.576 6.576 47 -0.07(-0.99%)
Apr 16, 2014 6.641 6.641 6.641 6.641 234 -0.01(-0.11%)
Apr 15, 2014 6.649 6.649 6.649 6.649 145 +0.06(+0.89%)
Apr 14, 2014 6.590 6.590 6.590 6.590 629 +0.01(+0.11%)
Apr 11, 2014 6.583 6.583 6.583 6.583 328 -0.17(-2.49%)
Apr 08, 2014 6.649 6.751 6.751 6.751 5,064 +0.00(+0.00%)
Apr 07, 2014 6.649 6.751 6.525 6.751 6,015 +0.08(+1.15%)
Apr 04, 2014 6.649 6.700 6.649 6.674 834 -0.05(-0.71%)
Apr 03, 2014 6.722 6.722 6.722 6.722 684 +0.06(+0.95%)
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.