Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	9.366	9.366	8.504	8.512	29,821	-0.48(-5.33%)
Jun 29, 2015	8.991	8.991	8.654	8.991	17,106	+0.26(+3.00%)
Jun 26, 2015	8.729	8.729	8.729	8.729	1,700	+0.26(+3.07%)
Jun 24, 2015	8.467	8.469	8.469	8.469	44	+0.00(+0.02%)
Jun 23, 2015	8.616	8.617	8.467	8.467	1,110	-0.15(-1.74%)
Jun 22, 2015	8.272	8.729	8.272	8.617	6,470	+0.32(+3.89%)
Jun 19, 2015	8.879	8.879	8.294	8.294	31,189	-0.58(-6.58%)
Jun 18, 2015	8.429	8.991	8.407	8.879	12,181	+0.45(+5.33%)
Jun 17, 2015	8.429	8.429	8.317	8.429	6,182	+0.00(+0.00%)
Jun 16, 2015	8.422	8.429	8.279	8.429	13,905	+0.01(+0.09%)
Jun 15, 2015	8.302	8.429	8.302	8.422	6,701	+0.19(+2.27%)
Jun 12, 2015	8.204	8.242	8.204	8.235	1,027	+0.03(+0.37%)
Jun 11, 2015	8.279	8.279	8.204	8.204	2,148	-0.07(-0.91%)
Jun 10, 2015	8.279	8.309	8.204	8.279	22,958	+0.00(+0.00%)
Jun 09, 2015	8.279	8.279	8.279	8.279	536	+0.06(+0.76%)
Jun 08, 2015	8.205	8.217	8.205	8.217	1,128	+0.01(+0.15%)
Jun 05, 2015	8.204	8.205	8.130	8.205	5,212	+0.07(+0.92%)
Jun 04, 2015	8.205	8.205	8.130	8.130	1,100	-0.07(-0.91%)
Jun 03, 2015	8.205	8.205	8.205	8.205	4,039	+0.07(+0.92%)
Jun 02, 2015	8.190	8.241	8.130	8.130	8,304	+0.07(+0.93%)
Jun 01, 2015	8.056	8.190	8.056	8.056	1,407	-0.04(-0.46%)
May 29, 2015	8.093	8.108	8.093	8.093	5,101	+0.00(+0.00%)
May 28, 2015	8.097	8.097	8.093	8.093	1,742	+0.06(+0.74%)
May 27, 2015	8.130	8.138	8.033	8.033	6,678	+0.01(+0.19%)
May 21, 2015	8.018	8.018	8.018	8.018	16	-0.22(-2.68%)
May 20, 2015	8.240	8.240	8.240	8.240	493	-0.00(-0.03%)
May 18, 2015	7.996	8.242	8.242	8.242	2,279	+0.00(+0.00%)
May 11, 2015	7.988	8.242	8.242	8.242	67	+0.25(+3.17%)
May 08, 2015	8.003	8.056	7.988	7.988	8,410	-0.02(-0.28%)
May 07, 2015	8.011	8.011	8.011	8.011	457	+0.00(+0.00%)
May 06, 2015	8.011	8.011	7.988	8.011	918	-0.16(-1.96%)
May 04, 2015	8.205	8.171	8.171	8.171	49	+0.19(+2.37%)
Apr 30, 2015	8.376	7.981	7.981	7.981	5,630	-0.19(-2.37%)
Apr 29, 2015	8.190	8.205	8.175	8.175	2,875	-0.02(-0.27%)
Apr 28, 2015	8.188	8.205	8.130	8.197	6,301	-0.01(-0.09%)
Apr 27, 2015	7.981	8.205	7.981	8.205	1,005	+0.31(+3.87%)
Apr 23, 2015	7.899	7.899	7.899	7.899	65	+0.01(+0.19%)
Apr 22, 2015	7.988	7.988	7.884	7.884	1,312	-0.10(-1.31%)
Apr 21, 2015	7.988	7.988	7.981	7.988	462	-0.21(-2.55%)
Apr 20, 2015	7.929	8.197	7.929	8.197	2,619	+0.33(+4.17%)
Apr 16, 2015	7.914	7.869	7.869	7.869	1,206	+0.00(+0.02%)
Apr 15, 2015	7.867	7.867	7.867	7.867	855	-0.27(-3.32%)
Apr 14, 2015	7.862	8.138	7.862	8.138	933	-0.06(-0.73%)
Apr 10, 2015	8.197	8.197	8.197	8.197	134	+0.01(+0.09%)
Apr 09, 2015	7.899	8.190	7.884	8.190	670	+0.19(+2.33%)
Apr 08, 2015	8.205	8.205	7.981	8.003	2,096	-0.19(-2.37%)
Apr 06, 2015	8.190	8.197	8.197	8.197	1,876	-0.01(-0.09%)
Apr 02, 2015	8.182	8.205	8.205	8.205	938	+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.