Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.08	12.45	12.06	12.06	3,676	-0.18(-1.51%)
Jul 30, 2019	11.99	12.45	11.99	12.25	5,449	+0.40(+3.39%)
Jul 29, 2019	12.01	12.01	11.85	11.85	2,003	+0.00(+0.00%)
Jul 26, 2019	11.85	11.85	11.85	11.85	124	+0.00(+0.00%)
Jul 25, 2019		11.85	11.85	11.85	9	+0.00(+0.00%)
Jul 24, 2019	11.78	11.88	11.73	11.85	15,583	-0.01(-0.07%)
Jul 23, 2019	11.85	11.85	11.85	11.85	7,548	+0.02(+0.19%)
Jul 22, 2019	11.94	11.94	11.81	11.83	1,758	+0.10(+0.83%)
Jul 19, 2019		11.74	11.74	11.74	13	+0.00(+0.00%)
Jul 18, 2019	11.81	11.81	11.73	11.74	2,944	-0.11(-0.94%)
Jul 17, 2019	11.85	11.85	11.85	11.85	491	+0.15(+1.26%)
Jul 16, 2019	11.70	11.70	11.70	11.70	359	-0.17(-1.44%)
Jul 15, 2019	11.69	12.05	11.69	11.87	1,919	+0.18(+1.58%)
Jul 12, 2019	12.05	12.05	11.69	11.69	1,369	-0.15(-1.29%)
Jul 11, 2019	11.81	12.05	11.81	11.84	1,506	+0.15(+1.30%)
Jul 10, 2019	11.73	11.77	11.69	11.69	3,299	-0.04(-0.34%)
Jul 09, 2019	11.81	11.81	11.69	11.73	4,710	+0.04(+0.34%)
Jul 08, 2019	11.64	11.69	11.54	11.69	872	-0.17(-1.42%)
Jul 05, 2019		11.85	11.85	11.85	21	+0.00(+0.00%)
Jul 03, 2019		11.85	11.85	11.85	4	+0.00(+0.00%)
Jul 02, 2019		11.85	11.85	11.85	6	+0.00(+0.00%)
Jul 01, 2019	11.49	11.85	11.49	11.85	1,034	+0.00(+0.00%)
Jun 28, 2019	11.49	12.00	11.49	11.85	15,189	+0.12(+1.03%)
Jun 27, 2019	11.65	11.80	11.65	11.73	1,644	-0.07(-0.61%)
Jun 26, 2019	11.65	11.81	11.51	11.81	7,695	+0.14(+1.23%)
Jun 25, 2019	11.73	11.73	11.66	11.66	715	+0.10(+0.84%)
Jun 24, 2019	11.57	11.57	11.54	11.57	2,836	-0.18(-1.57%)
Jun 21, 2019	11.53	11.75	11.53	11.75	2,739	+0.28(+2.45%)
Jun 20, 2019	11.16	11.53	11.16	11.47	9,217	+0.52(+4.77%)
Jun 19, 2019	10.99	11.20	10.90	10.95	5,520	+0.05(+0.44%)
Jun 18, 2019	10.89	10.90	10.89	10.90	842	-0.14(-1.31%)
Jun 17, 2019	10.96	11.04	10.96	11.04	788	+0.15(+1.40%)
Jun 14, 2019	10.89	10.89	10.89	10.89	498	-0.19(-1.74%)
Jun 13, 2019	10.61	11.10	10.61	11.08	1,835	+0.41(+3.84%)
Jun 12, 2019	10.67	10.86	10.52	10.67	4,586	-0.25(-2.28%)
Jun 11, 2019	10.84	11.25	10.84	10.92	2,656	-0.31(-2.79%)
Jun 10, 2019	11.32	11.32	10.79	11.24	3,432	+0.01(+0.07%)
Jun 07, 2019	11.22	11.24	10.93	11.23	2,241	-0.02(-0.14%)
Jun 06, 2019	11.24	11.24	11.24	11.24	389	+0.31(+2.87%)
Jun 05, 2019	10.93	10.93	10.93	10.93	323	-0.46(-4.00%)
Jun 04, 2019		11.39	11.39	11.39	1	+0.00(+0.00%)
Jun 03, 2019	11.52	11.52	11.39	11.39	1,613	+0.15(+1.35%)
May 31, 2019	11.26	11.26	11.24	11.24	1,625	-0.06(-0.50%)
May 30, 2019		11.29	11.29	11.29	21	+0.00(+0.00%)
May 29, 2019	11.29	11.29	11.29	11.29	187	-0.00(-0.00%)
May 24, 2019		11.29	11.29	11.29	0	-0.19(-1.67%)
May 23, 2019	11.48	11.48	11.48	11.48	552	+0.09(+0.77%)
May 22, 2019	11.40	11.40	11.39	11.39	19,010	-0.19(-1.60%)
May 21, 2019	11.41	11.58	11.39	11.58	1,680	+0.06(+0.50%)
May 20, 2019		11.52	11.52	11.52	2	+0.00(+0.00%)
May 17, 2019		11.52	11.52	11.52	7	+0.00(+0.00%)
May 16, 2019	11.52	11.52	11.52	11.52	358	-0.21(-1.77%)
May 15, 2019	11.75	11.75	11.24	11.73	4,680	-0.10(-0.81%)
May 14, 2019	11.83	11.83	11.83	11.83	138	+0.27(+2.35%)
May 13, 2019	11.75	11.75	11.55	11.55	3,382	-0.28(-2.36%)
May 10, 2019		11.83	11.83	11.83	163	+0.00(+0.00%)
May 08, 2019		11.83	11.83	11.83	0	+0.62(+5.56%)
May 07, 2019		11.21	11.21	11.21	1	+0.00(+0.00%)
May 06, 2019	11.19	11.67	11.16	11.21	14,602	+0.02(+0.21%)
May 03, 2019	11.19	11.19	11.19	11.19	750	+0.00(+0.00%)
May 02, 2019	11.36	11.51	11.16	11.19	4,865	-0.09(-0.78%)

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.