Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	8.490	8.525	8.430	8.480	73,947	-0.24(-2.75%)
Jul 30, 2014	8.686	8.740	8.640	8.720	139,505	-0.08(-0.91%)
Jul 29, 2014	8.790	8.830	8.770	8.800	155,233	-0.02(-0.23%)
Jul 28, 2014	8.830	8.850	8.760	8.820	73,978	+0.07(+0.80%)
Jul 25, 2014	8.850	8.890	8.750	8.750	43,529	-0.15(-1.69%)
Jul 24, 2014	8.902	8.930	8.860	8.900	125,887	+0.00(+0.00%)
Jul 23, 2014	8.840	8.900	8.840	8.900	42,797	-0.09(-1.06%)
Jul 22, 2014	8.990	9.012	8.860	8.995	96,914	+0.21(+2.33%)
Jul 21, 2014	8.710	8.810	8.710	8.790	93,843	+0.68(+8.38%)
Jul 18, 2014	8.060	8.140	8.060	8.110	49,017	+0.06(+0.75%)
Jul 17, 2014	8.030	8.094	8.000	8.050	844,354	-0.05(-0.62%)
Jul 16, 2014	8.100	8.150	8.090	8.100	59,527	+0.04(+0.43%)
Jul 15, 2014	8.090	8.090	8.030	8.065	75,677	-0.07(-0.80%)
Jul 14, 2014	8.120	8.170	8.100	8.130	475,390	+0.12(+1.50%)
Jul 11, 2014	7.985	8.050	7.970	8.010	72,922	+0.00(+0.00%)
Jul 10, 2014	8.000	8.050	7.950	8.010	77,508	-0.12(-1.48%)
Jul 09, 2014	8.082	8.180	8.080	8.130	82,675	+0.04(+0.56%)
Jul 08, 2014	8.100	8.140	8.070	8.085	310,669	-0.11(-1.40%)
Jul 07, 2014	8.160	8.240	8.160	8.200	71,726	-0.15(-1.80%)
Jul 03, 2014		8.350	8.350	8.350	0	+0.10(+1.21%)
Jul 02, 2014	8.250	8.310	8.240	8.250	53,589	-0.06(-0.72%)
Jul 01, 2014	8.352	8.360	8.310	8.310	147,073	+0.12(+1.47%)
Jun 30, 2014	8.180	8.230	8.160	8.190	103,052	+0.02(+0.24%)
Jun 27, 2014	8.160	8.180	8.140	8.170	101,285	+0.00(+0.00%)
Jun 26, 2014	8.160	8.210	8.130	8.170	75,095	-0.11(-1.27%)
Jun 25, 2014	8.250	8.290	8.225	8.275	88,390	-0.00(-0.06%)
Jun 24, 2014	8.275	8.320	8.250	8.280	124,838	-0.07(-0.85%)
Jun 23, 2014	8.310	8.360	8.300	8.351	102,661	+0.09(+1.10%)
Jun 20, 2014	8.270	8.310	8.260	8.260	74,473	-0.01(-0.06%)
Jun 19, 2014	8.320	8.320	8.190	8.265	425,097	-0.02(-0.24%)
Jun 18, 2014	8.265	8.310	8.230	8.285	91,208	-0.03(-0.30%)
Jun 17, 2014	8.290	8.310	8.260	8.310	104,295	+0.01(+0.12%)
Jun 16, 2014	8.290	8.330	8.260	8.300	73,510	-0.06(-0.72%)
Jun 13, 2014	8.340	8.360	8.330	8.360	79,450	-0.01(-0.12%)
Jun 12, 2014	8.380	8.410	8.360	8.370	59,070	-0.10(-1.18%)
Jun 11, 2014	8.495	8.520	8.430	8.470	66,163	-0.20(-2.31%)
Jun 10, 2014	8.660	8.680	8.620	8.670	129,900	+0.02(+0.23%)
Jun 06, 2014	8.660	8.690	8.650	8.650	107,796	-0.03(-0.35%)
Jun 05, 2014	8.650	8.690	8.630	8.680	53,553	+0.11(+1.28%)
Jun 04, 2014	8.590	8.629	8.530	8.570	105,898	-0.03(-0.35%)
Jun 03, 2014	8.590	8.630	8.570	8.600	69,281	-0.09(-1.04%)
Jun 02, 2014	8.790	8.790	8.670	8.690	90,812	+0.05(+0.58%)
May 30, 2014	8.710	8.748	8.620	8.640	60,651	-0.39(-4.32%)
May 29, 2014	8.980	9.050	8.980	9.030	260,591	+0.02(+0.22%)
May 28, 2014	9.040	9.040	8.970	9.010	55,251	-0.05(-0.55%)
May 27, 2014	9.160	9.160	9.040	9.060	177,839	+0.03(+0.33%)
May 23, 2014		9.030	9.030	9.030	0	+0.09(+1.01%)
May 22, 2014	8.850	8.990	8.850	8.940	42,963	+0.09(+1.02%)
May 21, 2014	8.730	8.882	8.730	8.850	63,742	+0.03(+0.28%)
May 20, 2014	8.890	8.910	8.800	8.825	104,382	-0.19(-2.05%)
May 19, 2014	9.034	9.034	8.950	9.010	68,270	-0.08(-0.88%)
May 16, 2014	8.970	9.100	8.970	9.090	86,102	-0.02(-0.22%)
May 15, 2014	9.100	9.150	9.060	9.110	108,816	-0.06(-0.65%)
May 14, 2014	9.140	9.210	9.100	9.170	87,306	-0.19(-2.03%)
May 13, 2014	9.390	9.390	9.310	9.360	108,868	+0.08(+0.86%)
May 12, 2014	9.270	9.300	9.250	9.280	240,982	+0.04(+0.43%)
May 09, 2014	9.310	9.310	9.210	9.240	274,086	-0.09(-0.96%)
May 08, 2014	9.330	9.420	9.330	9.330	42,000	-0.02(-0.21%)
May 07, 2014	9.325	9.350	9.270	9.350	132,458	+0.05(+0.54%)
May 06, 2014	9.370	9.370	9.300	9.300	54,771	-0.03(-0.32%)
May 05, 2014	9.260	9.330	9.240	9.330	76,675	-0.07(-0.74%)
May 02, 2014	9.340	9.400	9.320	9.400	72,369	+0.08(+0.86%)

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.