Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	8.870	8.967	8.843	8.890	128,397	+0.01(+0.11%)
Sep 29, 2014	8.890	8.960	8.860	8.880	112,951	+0.04(+0.45%)
Sep 26, 2014	8.845	8.860	8.800	8.840	98,626	+0.10(+1.14%)
Sep 25, 2014	8.780	8.800	8.710	8.740	74,487	-0.09(-1.02%)
Sep 24, 2014	8.745	8.870	8.730	8.830	83,873	-0.08(-0.90%)
Sep 23, 2014	8.950	8.970	8.880	8.910	110,484	+0.01(+0.11%)
Sep 22, 2014	8.965	8.965	8.860	8.900	101,071	-0.02(-0.22%)
Sep 19, 2014	9.034	9.034	8.910	8.920	114,629	-0.19(-2.09%)
Sep 18, 2014	9.100	9.131	9.090	9.110	197,794	+0.04(+0.44%)
Sep 17, 2014	9.135	9.150	9.050	9.070	69,503	-0.04(-0.49%)
Sep 16, 2014	9.040	9.140	9.040	9.115	117,307	+0.01(+0.11%)
Sep 15, 2014	9.115	9.130	9.080	9.105	57,116	+0.03(+0.28%)
Sep 12, 2014	9.080	9.130	9.070	9.080	58,147	-0.04(-0.44%)
Sep 11, 2014	9.100	9.140	9.100	9.120	79,350	+0.01(+0.11%)
Sep 10, 2014	9.120	9.140	9.080	9.110	49,475	-0.05(-0.50%)
Sep 09, 2014	9.143	9.180	9.130	9.156	63,280	-0.02(-0.26%)
Sep 08, 2014	9.210	9.250	9.140	9.180	111,882	-0.17(-1.84%)
Sep 05, 2014	9.293	9.360	9.284	9.352	106,445	+0.32(+3.57%)
Sep 04, 2014	9.110	9.125	9.000	9.030	71,120	-0.16(-1.74%)
Sep 03, 2014	9.220	9.230	9.170	9.190	84,584	+0.19(+2.11%)
Sep 02, 2014	9.020	9.040	9.000	9.000	43,472	-0.06(-0.66%)
Aug 29, 2014		9.060	9.060	9.060	0	+0.20(+2.20%)
Aug 28, 2014	8.852	8.890	8.842	8.865	122,742	-0.09(-1.01%)
Aug 27, 2014	9.010	9.030	8.930	8.955	63,223	+0.07(+0.79%)
Aug 26, 2014		8.941	8.870	8.885	70,399	+0.02(+0.23%)
Aug 25, 2014	8.754	8.880	8.750	8.865	57,255	+0.22(+2.54%)
Aug 22, 2014		8.790	8.600	8.645	60,596	-0.14(-1.65%)
Aug 21, 2014	8.781	8.830	8.760	8.790	52,006	+0.10(+1.21%)
Aug 20, 2014	8.690	8.720	8.650	8.685	54,301	-0.14(-1.59%)
Aug 19, 2014	8.821	8.821	8.780	8.825	56,659	+0.04(+0.51%)
Aug 18, 2014	8.789	8.810	8.740	8.780	86,797	-0.01(-0.11%)
Aug 15, 2014	8.854	8.880	8.670	8.790	70,112	+0.05(+0.57%)
Aug 14, 2014		8.790	8.680	8.740	43,536	+0.08(+0.92%)
Aug 13, 2014		8.660	8.570	8.660	84,340	+0.12(+1.35%)
Aug 12, 2014	8.590	8.620	8.525	8.545	69,066	-0.01(-0.06%)
Aug 11, 2014	8.590	8.620	8.550	8.550	67,480	+0.09(+1.06%)
Aug 08, 2014	8.430	8.490	8.410	8.460	73,461	+0.08(+0.95%)
Aug 07, 2014	8.486	8.495	8.365	8.380	76,715	-0.14(-1.64%)
Aug 06, 2014	8.456	8.530	8.456	8.520	248,587	+0.02(+0.19%)
Aug 05, 2014	8.430	8.540	8.420	8.504	597,089	+0.03(+0.34%)
Aug 04, 2014	8.410	8.480	8.360	8.475	143,916	+0.04(+0.53%)
Aug 01, 2014	8.420	8.470	8.370	8.430	76,500	-0.05(-0.59%)
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%)

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.