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

Bank of The Jame Fnl (NQ: BOTJ )

11.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.713 6.713 6.602 6.602 1,321 -0.10(-1.54%)
Jun 27, 2014 6.676 6.787 6.675 6.705 3,936 +0.13(+2.03%)
Jun 25, 2014 6.564 6.572 6.572 6.572 1,617 -0.03(-0.45%)
Jun 24, 2014 6.542 6.601 6.542 6.601 2,313 +0.04(+0.56%)
Jun 23, 2014 6.564 6.564 6.564 6.564 159 +0.00(+0.00%)
Jun 19, 2014 6.557 6.564 6.564 6.564 33 +0.00(+0.00%)
Jun 18, 2014 6.535 6.564 6.520 6.564 2,992 +0.04(+0.57%)
Jun 17, 2014 6.535 6.535 6.490 6.527 808 +0.02(+0.29%)
Jun 16, 2014 6.520 6.520 6.509 6.509 542 +0.08(+1.19%)
Jun 13, 2014 6.432 6.432 6.432 6.432 677 -0.02(-0.33%)
Jun 12, 2014 6.453 6.453 6.453 6.453 1,681 +0.04(+0.69%)
Jun 11, 2014 6.409 6.476 6.409 6.409 2,059 -0.04(-0.69%)
Jun 10, 2014 6.453 6.453 6.453 6.453 1,976 +0.07(+1.04%)
Jun 06, 2014 6.453 6.490 6.387 6.387 6,741 -0.07(-1.03%)
Jun 05, 2014 6.417 6.453 6.417 6.453 11,968 +0.00(+0.00%)
Jun 04, 2014 6.380 6.453 6.380 6.453 3,815 +0.11(+1.73%)
Jun 03, 2014 6.423 6.453 6.344 6.344 1,452 -0.11(-1.70%)
Jun 02, 2014 6.431 6.453 6.328 6.453 5,789 -0.10(-1.52%)
May 30, 2014 6.490 6.553 6.490 6.553 4,855 -0.01(-0.17%)
May 29, 2014 6.549 6.564 6.549 6.564 860 +0.00(+0.00%)
May 28, 2014 6.564 6.564 6.564 6.564 135 +0.00(+0.00%)
May 27, 2014 6.564 6.564 6.564 6.564 409 +0.04(+0.56%)
May 23, 2014 6.542 6.527 6.527 6.527 406 -0.04(-0.56%)
May 22, 2014 6.549 6.564 6.549 6.564 3,548 +0.01(+0.11%)
May 20, 2014 6.557 6.557 6.557 6.557 0 +0.29(+4.59%)
May 19, 2014 6.453 6.453 6.269 6.269 2,643 -0.15(-2.30%)
May 16, 2014 6.527 6.527 6.269 6.417 2,464 -0.18(-2.79%)
May 15, 2014 6.527 6.601 6.527 6.601 4,729 +0.07(+1.03%)
May 14, 2014 6.534 6.534 6.534 6.534 314 -0.07(-1.02%)
May 13, 2014 6.527 6.601 6.527 6.601 4,073 +0.04(+0.60%)
May 12, 2014 6.527 6.564 6.527 6.562 2,668 +0.03(+0.53%)
May 09, 2014 6.564 6.564 6.527 6.527 1,650 +0.00(+0.00%)
May 08, 2014 6.527 6.527 6.527 6.527 10,868 -0.07(-1.12%)
May 07, 2014 6.601 6.601 6.601 6.601 357 +0.07(+1.13%)
May 06, 2014 6.505 6.527 6.505 6.527 916 +0.04(+0.68%)
May 02, 2014 6.483 6.483 6.483 6.483 0 -0.12(-1.79%)
May 01, 2014 6.431 6.601 6.417 6.601 2,608 +0.00(+0.00%)
Apr 30, 2014 6.564 6.712 6.542 6.601 2,585 +0.04(+0.67%)
Apr 29, 2014 6.549 6.557 6.549 6.557 2,172 -0.06(-0.89%)
Apr 28, 2014 6.616 6.616 6.616 6.616 1,627 -0.01(-0.22%)
Apr 25, 2014 6.630 6.630 6.630 6.630 225 -0.08(-1.21%)
Apr 24, 2014 6.638 6.712 6.638 6.712 329 +0.06(+0.89%)
Apr 23, 2014 6.638 6.653 6.638 6.653 1,564 -0.06(-0.88%)
Apr 22, 2014 6.638 6.712 6.564 6.712 11,631 +0.07(+1.11%)
Apr 17, 2014 6.638 6.638 6.638 6.638 47 -0.07(-0.99%)
Apr 16, 2014 6.704 6.704 6.704 6.704 231 -0.01(-0.11%)
Apr 15, 2014 6.712 6.712 6.712 6.712 143 +0.06(+0.89%)
Apr 14, 2014 6.653 6.653 6.653 6.653 623 +0.01(+0.11%)
Apr 11, 2014 6.645 6.645 6.645 6.645 325 -0.17(-2.49%)
Apr 08, 2014 6.712 6.815 6.815 6.815 5,016 +0.00(+0.00%)
Apr 07, 2014 6.712 6.815 6.586 6.815 5,959 +0.08(+1.15%)
Apr 04, 2014 6.712 6.763 6.712 6.737 827 -0.05(-0.71%)
Apr 03, 2014 6.785 6.785 6.785 6.785 677 +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.