Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	12.97	13.19	12.94	13.19	563	-0.16(-1.19%)
Jun 28, 2018	13.35	13.35	13.35	13.35	727	+0.51(+3.97%)
Jun 27, 2018	12.88	13.21	12.84	12.84	5,462	-0.70(-5.18%)
Jun 26, 2018	13.28	13.55	12.77	13.54	5,428	+0.00(+0.00%)
Jun 25, 2018	12.75	13.54	12.75	13.54	9,990	+0.60(+4.62%)
Jun 22, 2018	14.34	14.34	12.94	12.94	14,256	+0.01(+0.06%)
Jun 21, 2018	12.99	13.15	12.93	12.93	668	-0.02(-0.12%)
Jun 20, 2018	12.81	13.39	12.81	12.95	1,601	-0.04(-0.31%)
Jun 19, 2018	12.99	12.99	12.87	12.99	3,434	-0.03(-0.24%)
Jun 18, 2018	12.54	12.54	12.54	13.02	22,398	+0.52(+4.14%)
Jun 15, 2018		12.50	12.26	12.50	2,251	+0.25(+2.01%)
Jun 14, 2018	12.67	12.70	12.20	12.26	2,419	-0.10(-0.77%)
Jun 13, 2018	12.23	12.35	12.23	12.35	7,460	+0.08(+0.65%)
Jun 12, 2018	12.19	12.27	12.19	12.27	422	+0.06(+0.46%)
Jun 11, 2018	12.18	12.31	12.18	12.22	899	+0.02(+0.20%)
Jun 08, 2018	12.21	12.24	12.19	12.19	5,165	+0.17(+1.39%)
Jun 06, 2018		12.03	12.03	12.03	136	+0.11(+0.90%)
Jun 05, 2018	12.26	12.26	11.89	11.92	5,894	-0.03(-0.23%)
Jun 04, 2018	12.14	12.19	11.87	11.95	19,151	-0.26(-2.15%)
Jun 01, 2018	11.91	12.21	11.91	12.21	477	+0.22(+1.85%)
May 31, 2018	12.27	12.27	11.97	11.99	3,239	-0.05(-0.40%)
May 30, 2018	12.31	12.31	11.99	12.03	9,955	+0.01(+0.07%)
May 29, 2018	12.26	12.62	12.03	12.03	6,464	+0.10(+0.87%)
May 25, 2018		11.92	11.92	11.92	0	-0.10(-0.86%)
May 24, 2018	12.10	12.18	12.03	12.03	6,517	-0.14(-1.17%)
May 23, 2018	12.25	12.67	12.10	12.17	8,437	+0.06(+0.46%)
May 22, 2018	12.04	12.11	12.04	12.11	1,199	-0.07(-0.59%)
May 21, 2018	12.04	12.38	12.04	12.18	8,073	+0.12(+0.99%)
May 18, 2018	12.78	13.73	12.03	12.06	18,711	-0.75(-5.88%)
May 17, 2018	11.79	12.82	11.79	12.82	15,360	+1.00(+8.46%)
May 16, 2018	11.82	11.82	11.82	11.82	222	-0.13(-1.06%)
May 15, 2018	12.05	12.14	11.82	11.95	11,486	+0.00(+0.00%)
May 14, 2018	11.91	11.95	11.71	11.95	5,606	-0.07(-0.58%)
May 11, 2018	11.83	12.02	11.83	12.02	909	-0.17(-1.38%)
May 09, 2018		12.18	12.18	12.18	22	+0.36(+3.06%)
May 08, 2018	11.84	11.84	11.68	11.82	723	+0.09(+0.75%)
May 07, 2018	11.98	11.98	11.73	11.73	888	-0.21(-1.76%)
May 04, 2018	11.83	11.95	11.83	11.95	2,702	+0.25(+2.11%)
May 03, 2018	11.97	11.97	11.70	11.70	4,066	-0.29(-2.39%)
May 02, 2018	11.80	11.99	11.80	11.99	8,661	+0.00(+0.00%)
May 01, 2018	11.95	11.99	11.79	11.99	16,152	+0.08(+0.67%)
Apr 30, 2018	12.02	12.02	11.76	11.91	723	-0.04(-0.33%)
Apr 26, 2018		11.95	11.95	11.95	307	+0.09(+0.74%)
Apr 25, 2018	11.86	11.86	11.86	11.86	284	+0.19(+1.63%)
Apr 24, 2018	11.69	12.25	11.67	11.67	12,341	-0.45(-3.74%)
Apr 23, 2018	11.97	12.12	11.97	12.12	1,106	-0.02(-0.15%)
Apr 20, 2018	11.99	12.14	11.99	12.14	875	+0.11(+0.95%)
Apr 18, 2018		12.03	12.03	12.03	280	+0.12(+1.00%)
Apr 17, 2018	11.83	11.91	11.79	11.91	4,953	-0.06(-0.53%)
Apr 16, 2018	11.98	11.99	11.74	11.97	3,659	+0.22(+1.89%)
Apr 13, 2018	11.43	12.01	11.43	11.75	1,601	+0.03(+0.27%)
Apr 12, 2018	11.72	11.72	11.72	11.72	904	-0.39(-3.21%)
Apr 09, 2018		12.10	12.10	12.10	104	+0.04(+0.33%)
Apr 06, 2018	12.06	12.06	12.06	12.06	365	-0.04(-0.33%)
Apr 05, 2018	12.14	12.14	12.10	12.10	917	+0.05(+0.40%)
Apr 04, 2018	12.06	12.06	12.06	12.06	2,260	-0.01(-0.07%)
Apr 03, 2018	12.06	12.06	12.06	12.06	568	-0.04(-0.33%)

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.