Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	9.331	9.331	9.331	9.331	802	+0.05(+0.58%)
Sep 29, 2016	9.381	9.432	9.277	9.277	3,201	-0.12(-1.23%)
Sep 28, 2016	9.392	9.392	9.392	9.392	220	-0.26(-2.70%)
Sep 27, 2016	9.369	9.654	9.369	9.654	352	+0.05(+0.56%)
Sep 23, 2016	9.600	9.600	9.600	9.600	140	+0.00(+0.00%)
Sep 22, 2016	9.600	9.600	9.600	9.600	1,229	+0.21(+2.20%)
Sep 21, 2016	9.369	9.400	9.369	9.393	2,242	+0.02(+0.17%)
Sep 19, 2016	9.454	9.377	9.377	9.377	221	+0.05(+0.49%)
Sep 16, 2016	9.638	9.892	9.331	9.331	11,670	-0.31(-3.19%)
Sep 15, 2016	9.869	9.869	9.339	9.638	4,397	-0.27(-2.71%)
Sep 14, 2016	9.515	9.907	9.515	9.907	2,453	+0.50(+5.31%)
Sep 13, 2016	9.400	9.408	9.400	9.408	2,084	+0.00(+0.00%)
Sep 12, 2016	9.408	9.408	9.278	9.408	3,110	+0.00(+0.00%)
Sep 09, 2016	9.485	9.485	9.408	9.408	1,714	-0.08(-0.81%)
Sep 08, 2016	9.334	9.485	9.334	9.485	2,565	+0.12(+1.31%)
Sep 07, 2016	9.485	9.485	9.362	9.362	2,845	-0.08(-0.81%)
Sep 06, 2016	9.431	9.438	9.311	9.438	2,885	-0.08(-0.88%)
Sep 02, 2016	9.477	9.523	9.523	9.523	1,962	-0.01(-0.08%)
Sep 01, 2016	9.553	9.561	9.454	9.530	3,044	-0.06(-0.66%)
Aug 31, 2016	9.614	9.614	9.584	9.593	2,386	-0.05(-0.54%)
Aug 30, 2016	9.645	9.645	9.645	9.645	587	+0.07(+0.72%)
Aug 26, 2016	9.859	9.576	9.576	9.576	111	-0.28(-2.87%)
Aug 25, 2016	9.859	9.859	9.859	9.859	235	+0.12(+1.18%)
Aug 24, 2016	9.576	9.743	9.576	9.743	735	-0.09(-0.94%)
Aug 23, 2016	9.836	9.836	9.836	9.836	1,308	+0.01(+0.08%)
Aug 19, 2016	9.454	9.828	9.828	9.828	915	+0.23(+2.39%)
Aug 18, 2016	9.599	9.599	9.599	9.599	503	-0.02(-0.26%)
Aug 17, 2016	9.859	9.859	9.624	9.624	2,893	-0.17(-1.77%)
Aug 16, 2016	9.798	9.798	9.798	9.798	183	-0.06(-0.60%)
Aug 15, 2016	9.857	9.857	9.857	9.857	202	+0.03(+0.32%)
Aug 12, 2016	9.813	9.825	9.813	9.825	395	+0.02(+0.18%)
Aug 11, 2016	9.856	9.856	9.808	9.808	2,878	-0.04(-0.39%)
Aug 10, 2016	9.859	9.859	9.820	9.846	2,183	-0.01(-0.13%)
Aug 09, 2016	10.01	10.04	9.859	9.859	5,485	-0.15(-1.53%)
Aug 08, 2016	10.01	10.01	9.935	10.01	102,049	+0.04(+0.38%)
Aug 04, 2016	9.973	9.973	9.973	9.973	2,747	-0.06(-0.60%)
Aug 03, 2016	9.935	10.03	9.935	10.03	523	+0.10(+0.99%)
Aug 01, 2016	9.935	9.935	9.935	9.935	272	+0.11(+1.09%)
Jul 29, 2016	9.828	9.828	9.828	9.828	423	-0.15(-1.47%)
Jul 28, 2016	9.975	9.975	9.975	9.975	795	+0.09(+0.86%)
Jul 27, 2016	9.889	9.889	9.889	9.889	634	-0.05(-0.46%)
Jul 26, 2016	9.935	9.935	9.935	9.935	1,690	-0.21(-2.08%)
Jul 25, 2016	9.935	10.32	9.691	10.15	1,831	+0.21(+2.12%)
Jul 22, 2016	9.630	9.935	9.630	9.935	1,165	+0.30(+3.09%)
Jul 21, 2016	9.630	9.637	9.591	9.637	5,469	+0.01(+0.08%)
Jul 20, 2016	9.630	9.630	9.630	9.630	1,148	+0.00(+0.00%)
Jul 19, 2016	9.706	9.706	9.591	9.630	5,317	+0.08(+0.80%)
Jul 18, 2016	9.553	9.553	9.553	9.553	543	-0.13(-1.39%)
Jul 14, 2016	9.691	9.688	9.688	9.688	7	+0.01(+0.13%)
Jul 13, 2016	9.554	9.675	9.554	9.675	656	+0.12(+1.28%)
Jul 12, 2016	9.553	9.553	9.553	9.553	2,289	-0.19(-1.96%)
Jul 11, 2016	9.744	9.744	9.744	9.744	703	+0.42(+4.46%)
Jul 08, 2016	9.737	9.744	9.328	9.328	620	-0.42(-4.27%)
Jul 06, 2016	9.698	9.744	9.744	9.744	1,701	+0.00(+0.00%)
Jul 05, 2016	9.744	9.744	9.744	9.744	683	-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.