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 (%)
Aug 27, 2015 8.395 8.379 8.379 8.379 132 +0.13(+1.64%)
Aug 25, 2015 8.403 8.244 8.244 8.244 1 -0.04(-0.46%)
Aug 24, 2015 8.426 8.562 8.282 8.282 3,027 -0.28(-3.28%)
Aug 21, 2015 8.660 8.660 8.433 8.562 4,100 -0.06(-0.69%)
Aug 19, 2015 8.471 8.622 8.622 8.622 1,851 +0.19(+2.24%)
Aug 18, 2015 8.690 8.698 8.433 8.433 2,256 -0.03(-0.36%)
Aug 17, 2015 8.636 8.636 8.403 8.463 2,760 +0.01(+0.12%)
Aug 14, 2015 8.403 8.454 8.403 8.454 2,133 +0.01(+0.15%)
Aug 13, 2015 8.395 8.441 8.395 8.441 661 +0.05(+0.54%)
Aug 12, 2015 8.395 8.395 8.395 8.395 132 +0.00(+0.00%)
Aug 11, 2015 8.395 8.696 8.395 8.395 1,322 +0.00(+0.00%)
Aug 10, 2015 8.509 8.641 8.395 8.395 4,977 -0.04(-0.45%)
Aug 07, 2015 8.433 8.433 8.433 8.433 186 -0.26(-3.04%)
Aug 06, 2015 8.849 8.849 8.698 8.698 4,230 +0.05(+0.52%)
Aug 05, 2015 8.698 8.698 8.652 8.652 1,382 -0.05(-0.52%)
Jul 30, 2015 8.547 8.698 8.698 8.698 7 +0.23(+2.68%)
Jul 29, 2015 8.433 8.471 8.433 8.471 1,762 +0.07(+0.81%)
Jul 28, 2015 8.403 8.403 8.403 8.403 535 +0.03(+0.31%)
Jul 27, 2015 8.660 8.660 8.377 8.377 2,816 -0.32(-3.69%)
Jul 23, 2015 8.660 8.698 8.698 8.698 1 +0.32(+3.79%)
Jul 20, 2015 8.910 8.380 8.380 8.380 528 -0.17(-1.96%)
Jul 15, 2015 8.509 8.547 8.547 8.547 33 +0.04(+0.45%)
Jul 13, 2015 8.531 8.509 8.509 8.509 1,851 +0.00(+0.00%)
Jul 08, 2015 8.395 8.509 8.509 8.509 793 -0.73(-7.94%)
Jul 07, 2015 9.242 9.242 9.242 9.242 421 +0.67(+7.86%)
Jul 02, 2015 8.577 8.569 8.569 8.569 17 -0.02(-0.18%)
Jul 01, 2015 8.698 8.698 8.547 8.584 9,189 -0.01(-0.09%)
Jun 30, 2015 9.454 9.454 8.584 8.592 29,542 -0.48(-5.33%)
Jun 29, 2015 9.076 9.076 8.736 9.076 16,946 +0.26(+3.00%)
Jun 26, 2015 8.811 8.811 8.811 8.811 1,684 +0.26(+3.07%)
Jun 24, 2015 8.547 8.549 8.549 8.549 43 +0.00(+0.02%)
Jun 23, 2015 8.698 8.698 8.547 8.547 1,100 -0.15(-1.74%)
Jun 22, 2015 8.350 8.811 8.350 8.698 6,409 +0.33(+3.89%)
Jun 19, 2015 8.962 8.962 8.373 8.373 30,897 -0.59(-6.58%)
Jun 18, 2015 8.509 9.076 8.486 8.963 12,067 +0.45(+5.33%)
Jun 17, 2015 8.509 8.509 8.395 8.509 6,124 +0.00(+0.00%)
Jun 16, 2015 8.501 8.509 8.357 8.509 13,775 +0.01(+0.09%)
Jun 15, 2015 8.380 8.509 8.380 8.501 6,638 +0.19(+2.27%)
Jun 12, 2015 8.282 8.320 8.282 8.313 1,018 +0.03(+0.37%)
Jun 11, 2015 8.357 8.357 8.282 8.282 2,128 -0.08(-0.91%)
Jun 10, 2015 8.357 8.388 8.282 8.357 22,743 +0.00(+0.00%)
Jun 09, 2015 8.357 8.357 8.357 8.357 531 +0.06(+0.76%)
Jun 08, 2015 8.282 8.294 8.282 8.294 1,118 +0.01(+0.15%)
Jun 05, 2015 8.281 8.282 8.207 8.282 5,163 +0.08(+0.92%)
Jun 04, 2015 8.282 8.282 8.207 8.207 1,090 -0.08(-0.91%)
Jun 03, 2015 8.282 8.282 8.282 8.282 4,001 +0.08(+0.92%)
Jun 02, 2015 8.267 8.319 8.207 8.207 8,226 +0.08(+0.93%)
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.