Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	9.453	9.453	8.583	8.591	29,546	-0.48(-5.33%)
Jun 29, 2015	9.075	9.075	8.734	9.075	16,948	+0.26(+3.00%)
Jun 26, 2015	8.810	8.810	8.810	8.810	1,684	+0.26(+3.07%)
Jun 24, 2015	8.545	8.547	8.547	8.547	43	+0.00(+0.02%)
Jun 23, 2015	8.697	8.697	8.545	8.545	1,100	-0.15(-1.74%)
Jun 22, 2015	8.349	8.810	8.349	8.697	6,410	+0.33(+3.89%)
Jun 19, 2015	8.961	8.961	8.371	8.371	30,902	-0.59(-6.58%)
Jun 18, 2015	8.508	9.075	8.485	8.961	12,069	+0.45(+5.33%)
Jun 17, 2015	8.508	8.508	8.394	8.508	6,125	+0.00(+0.00%)
Jun 16, 2015	8.500	8.508	8.356	8.508	13,777	+0.01(+0.09%)
Jun 15, 2015	8.379	8.508	8.379	8.500	6,639	+0.19(+2.27%)
Jun 12, 2015	8.281	8.318	8.281	8.312	1,018	+0.03(+0.37%)
Jun 11, 2015	8.356	8.356	8.281	8.281	2,128	-0.08(-0.91%)
Jun 10, 2015	8.356	8.387	8.281	8.356	22,747	+0.00(+0.00%)
Jun 09, 2015	8.356	8.356	8.356	8.356	531	+0.06(+0.76%)
Jun 08, 2015	8.281	8.293	8.281	8.293	1,118	+0.01(+0.15%)
Jun 05, 2015	8.280	8.281	8.206	8.281	5,164	+0.08(+0.92%)
Jun 04, 2015	8.281	8.281	8.206	8.206	1,090	-0.08(-0.91%)
Jun 03, 2015	8.281	8.281	8.281	8.281	4,002	+0.08(+0.92%)
Jun 02, 2015	8.266	8.318	8.206	8.206	8,227	+0.08(+0.93%)
Jun 01, 2015	8.130	8.266	8.130	8.130	1,394	-0.04(-0.46%)
May 29, 2015	8.168	8.183	8.168	8.168	5,054	+0.00(+0.00%)
May 28, 2015	8.173	8.173	8.168	8.168	1,726	+0.06(+0.74%)
May 27, 2015	8.206	8.213	8.108	8.108	6,616	+0.01(+0.19%)
May 21, 2015	8.093	8.093	8.093	8.093	15	-0.22(-2.68%)
May 20, 2015	8.316	8.316	8.316	8.316	488	-0.00(-0.03%)
May 18, 2015	8.070	8.319	8.319	8.319	2,258	+0.00(+0.00%)
May 11, 2015	8.063	8.319	8.319	8.319	66	+0.26(+3.17%)
May 08, 2015	8.078	8.130	8.063	8.063	8,332	-0.02(-0.28%)
May 07, 2015	8.085	8.085	8.085	8.085	452	+0.00(+0.00%)
May 06, 2015	8.085	8.085	8.063	8.085	909	-0.16(-1.96%)
May 04, 2015	8.281	8.247	8.247	8.247	49	+0.19(+2.37%)
Apr 30, 2015	8.454	8.055	8.055	8.055	5,579	-0.20(-2.37%)
Apr 29, 2015	8.266	8.281	8.251	8.251	2,849	-0.02(-0.27%)
Apr 28, 2015	8.264	8.281	8.206	8.273	6,243	-0.01(-0.09%)
Apr 27, 2015	8.055	8.281	8.055	8.281	996	+0.31(+3.87%)
Apr 23, 2015	7.972	7.972	7.972	7.972	65	+0.02(+0.19%)
Apr 22, 2015	8.063	8.063	7.957	7.957	1,300	-0.11(-1.31%)
Apr 21, 2015	8.063	8.063	8.056	8.063	458	-0.21(-2.55%)
Apr 20, 2015	8.002	8.273	8.002	8.273	2,595	+0.33(+4.17%)
Apr 16, 2015	7.987	7.942	7.942	7.942	1,195	+0.00(+0.02%)
Apr 15, 2015	7.941	7.941	7.941	7.941	847	-0.27(-3.32%)
Apr 14, 2015	7.935	8.213	7.935	8.213	924	-0.06(-0.73%)
Apr 10, 2015	8.273	8.273	8.273	8.273	132	+0.01(+0.09%)
Apr 09, 2015	7.972	8.266	7.957	8.266	664	+0.19(+2.33%)
Apr 08, 2015	8.281	8.281	8.055	8.078	2,077	-0.20(-2.37%)
Apr 06, 2015	8.266	8.273	8.273	8.273	1,859	-0.01(-0.09%)
Apr 02, 2015	8.258	8.281	8.281	8.281	929	+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.