Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2014	6.652	6.652	6.652	6.652	13,530	+0.00(+0.00%)
Sep 26, 2014	6.615	6.652	6.615	6.652	1,217	-0.01(-0.09%)
Sep 25, 2014	6.652	6.657	6.652	6.657	673	-0.01(-0.13%)
Sep 24, 2014	6.666	6.705	6.652	6.666	2,919	+0.01(+0.22%)
Sep 23, 2014	6.652	6.652	6.652	6.652	418	+0.07(+1.12%)
Sep 22, 2014	6.652	6.652	6.578	6.578	2,868	-0.07(-1.11%)
Sep 19, 2014	6.652	6.691	6.578	6.652	5,216	+0.00(+0.00%)
Sep 18, 2014	6.652	6.652	6.652	6.652	277	+0.11(+1.69%)
Sep 15, 2014	6.555	6.541	6.541	6.541	544	-0.07(-1.11%)
Sep 12, 2014	6.651	6.651	6.614	6.614	8,993	+0.00(+0.00%)
Sep 11, 2014	6.614	6.614	6.614	6.614	1,230	+0.00(+0.00%)
Sep 10, 2014	6.599	6.635	6.599	6.614	10,111	+0.04(+0.55%)
Sep 08, 2014	6.577	6.578	6.578	6.578	544	-0.01(-0.21%)
Sep 05, 2014	6.541	6.599	6.541	6.592	2,217	+0.05(+0.79%)
Sep 04, 2014	6.541	6.541	6.541	6.541	708	-0.01(-0.22%)
Sep 03, 2014	6.555	6.555	6.555	6.555	136	+0.01(+0.22%)
Sep 02, 2014	6.541	6.592	6.592	6.541	190	-0.05(-0.78%)
Aug 29, 2014	6.577	6.592	6.592	6.592	408	+0.01(+0.22%)
Aug 27, 2014	6.577	6.577	6.577	6.577	21	-0.04(-0.56%)
Aug 26, 2014	6.614	6.614	6.614	6.614	136	-0.07(-1.10%)
Aug 25, 2014	6.688	6.688	6.688	6.688	2,382	-0.03(-0.46%)
Aug 22, 2014	6.577	6.592	6.592	6.718	955	+0.13(+1.92%)
Aug 21, 2014	6.592	6.592	6.592	6.592	136	-0.04(-0.66%)
Aug 20, 2014	6.592	6.636	6.577	6.636	1,773	+0.06(+0.89%)
Aug 19, 2014	6.658	6.665	6.563	6.577	8,734	-0.07(-1.11%)
Aug 18, 2014	6.688	6.688	6.614	6.651	6,845	+0.02(+0.33%)
Aug 15, 2014	6.614	6.682	6.607	6.629	10,662	+0.01(+0.22%)
Aug 13, 2014	6.614	6.614	6.614	6.614	816	+0.00(+0.00%)
Aug 12, 2014	6.548	6.614	6.548	6.614	272	+0.00(+0.00%)
Aug 11, 2014	6.614	6.614	6.614	6.614	1,462	+0.00(+0.00%)
Aug 08, 2014	6.614	6.614	6.614	6.614	306	-0.00(-0.00%)
Aug 07, 2014	6.614	6.614	6.614	6.614	651	+0.00(+0.00%)
Aug 06, 2014	6.614	6.614	6.614	6.614	408	-0.04(-0.55%)
Aug 05, 2014	6.541	6.651	6.541	6.651	1,922	-0.03(-0.41%)
Aug 04, 2014	6.651	6.724	6.629	6.678	5,478	+0.06(+0.86%)
Aug 01, 2014	6.688	6.783	6.615	6.621	14,712	-0.07(-0.99%)
Jul 31, 2014	6.688	6.688	6.688	6.688	137	+0.01(+0.11%)
Jul 30, 2014	6.673	6.680	6.673	6.680	1,496	+0.04(+0.55%)
Jul 29, 2014	6.673	6.982	6.541	6.644	44,326	-0.01(-0.11%)
Jul 28, 2014	6.835	6.835	6.651	6.651	393	-0.22(-3.21%)
Jul 25, 2014	6.871	6.871	6.871	6.871	864	-0.04(-0.53%)
Jul 24, 2014	6.614	6.908	6.614	6.908	3,156	+0.29(+4.44%)
Jul 23, 2014	6.614	6.614	6.614	6.614	136	+0.00(+0.00%)
Jul 22, 2014	6.761	6.761	6.614	6.614	2,994	+0.05(+0.78%)
Jul 21, 2014	6.614	6.614	6.541	6.563	1,500	-0.05(-0.78%)
Jul 18, 2014	6.629	6.636	6.548	6.614	1,420	-0.13(-1.96%)
Jul 17, 2014	6.688	6.754	6.688	6.746	409	+0.13(+2.00%)
Jul 16, 2014	6.607	6.621	6.607	6.614	1,786	+0.00(+0.00%)
Jul 15, 2014	6.614	6.761	6.592	6.614	8,173	-0.00(-0.00%)
Jul 14, 2014	6.629	6.629	6.614	6.614	952	-0.02(-0.33%)
Jul 10, 2014	6.680	6.636	6.636	6.636	7,075	+0.01(+0.22%)
Jul 09, 2014	6.555	6.761	6.467	6.621	22,804	+0.01(+0.11%)
Jul 08, 2014	6.519	6.893	6.519	6.614	23,431	+0.07(+1.12%)
Jul 07, 2014	6.658	6.658	6.541	6.541	2,645	-0.04(-0.56%)
Jul 02, 2014	6.577	6.577	6.577	6.577	408	-0.00(-0.00%)

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.