Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	6.394	6.394	6.394	6.394	2,600	+0.00(+0.00%)
Jul 30, 2013	6.540	6.540	6.394	6.394	0	-0.09(-1.33%)
Jul 29, 2013	6.496	6.496	6.480	6.480	0	-0.10(-1.46%)
Jul 26, 2013	6.438	6.577	6.438	6.576	0	+0.18(+2.84%)
Jul 25, 2013	6.394	6.467	6.394	6.394	0	-0.15(-2.34%)
Jul 24, 2013	6.160	6.577	6.160	6.547	0	+0.16(+2.52%)
Jul 23, 2013	5.883	6.387	5.883	6.387	0	+0.39(+6.59%)
Jul 22, 2013	5.992	5.992	5.992	5.992	0	+0.07(+1.23%)
Jul 17, 2013	5.919	5.919	5.919	5.919	273	-0.07(-1.22%)
Jul 16, 2013	5.919	6.204	5.919	5.992	0	+0.15(+2.63%)
Jul 15, 2013	5.809	5.846	5.809	5.839	0	+0.04(+0.76%)
Jul 12, 2013	5.773	5.795	5.758	5.795	0	+0.01(+0.13%)
Jul 11, 2013	5.663	5.831	5.663	5.787	0	+0.12(+2.19%)
Jul 09, 2013	5.663	5.663	5.663	5.663	273	-0.12(-2.12%)
Jul 08, 2013	5.758	5.809	5.758	5.786	0	+0.06(+1.12%)
Jul 03, 2013	5.722	5.722	5.722	5.722	0	+0.02(+0.38%)
Jul 02, 2013	5.700	5.700	5.700	5.700	0	+0.16(+2.93%)
Jul 01, 2013	5.663	5.747	5.481	5.537	0	-0.13(-2.22%)
Jun 28, 2013	5.663	5.663	5.663	5.663	136	+0.00(+0.00%)
Jun 25, 2013	5.663	5.663	5.663	5.663	547	-0.07(-1.27%)
Jun 24, 2013	5.736	5.736	5.736	5.736	0	+0.04(+0.64%)
Jun 21, 2013	5.692	5.700	5.692	5.700	821	-0.05(-0.89%)
Jun 20, 2013	5.751	5.751	5.751	5.751	0	+0.05(+0.90%)
Jun 19, 2013	5.722	5.729	5.700	5.700	0	-0.00(-0.00%)
Jun 18, 2013	5.729	5.729	5.700	5.700	0	-0.01(-0.25%)
Jun 12, 2013	5.714	5.714	5.714	5.714	410	+0.03(+0.57%)
Jun 07, 2013	5.682	5.682	5.682	5.682	0	-0.30(-5.06%)
Jun 06, 2013	5.700	5.985	5.700	5.985	0	+0.26(+4.46%)
Jun 05, 2013	5.729	5.729	5.729	5.729	0	+0.01(+0.26%)
Jun 04, 2013	5.766	5.802	5.714	5.714	0	-0.01(-0.26%)
Jun 03, 2013	5.663	5.853	5.502	5.729	12,446	+0.05(+0.90%)
May 31, 2013	5.459	5.678	5.429	5.678	5,493	+0.10(+1.83%)
May 30, 2013	5.692	5.692	5.539	5.576	0	-0.09(-1.55%)
May 29, 2013	5.656	5.674	5.656	5.663	10,672	+0.37(+6.89%)
May 28, 2013	5.700	5.700	5.298	5.298	8,186	-0.37(-6.45%)
May 24, 2013	5.663	5.663	5.663	5.663	0	+0.00(+0.00%)
May 23, 2013	5.707	5.809	5.663	5.663	0	-0.04(-0.64%)
May 22, 2013	5.685	5.700	5.685	5.700	0	+0.00(+0.00%)
May 21, 2013	5.700	5.714	5.700	5.700	0	+0.00(+0.00%)
May 20, 2013	5.700	5.700	5.700	5.700	0	+0.04(+0.65%)
May 17, 2013	5.919	5.919	5.663	5.663	0	-0.14(-2.39%)
May 16, 2013	5.846	5.846	5.802	5.802	878	+0.41(+7.59%)
May 14, 2013	5.393	5.393	5.393	5.393	410	-0.38(-6.58%)
May 13, 2013	5.773	5.773	5.773	5.773	0	+0.13(+2.35%)
May 10, 2013	5.663	5.663	5.634	5.640	0	+0.18(+3.33%)
May 09, 2013	5.627	5.663	5.378	5.459	0	-0.02(-0.40%)
May 08, 2013	5.554	5.554	5.364	5.481	0	-0.00(-0.01%)
May 07, 2013	5.524	5.524	5.393	5.481	0	+0.00(+0.01%)
May 06, 2013	5.576	5.662	5.203	5.481	0	-0.13(-2.34%)
May 03, 2013	5.612	5.612	5.612	5.612	0	+0.03(+0.59%)
May 02, 2013	5.554	5.590	5.499	5.579	0	+0.06(+1.13%)

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.