Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2012	4.093	4.093	4.093	4.093	542	-0.04(-0.89%)
Apr 25, 2012	4.130	4.137	4.093	4.130	2,851	-0.15(-3.45%)
Apr 24, 2012	4.277	4.277	4.277	4.277	271	+0.22(+5.45%)
Apr 23, 2012	4.056	4.056	4.056	4.056	949	+0.07(+1.66%)
Apr 17, 2012	3.990	3.990	3.990	3.990	271	-0.12(-2.87%)
Apr 16, 2012	3.982	4.107	3.982	4.107	1,491	+0.13(+3.15%)
Apr 10, 2012	4.425	3.982	3.982	3.982	542	+0.00(+0.00%)
Apr 04, 2012	3.982	3.982	3.982	3.982	135	+0.00(+0.00%)
Apr 03, 2012	4.063	4.063	3.982	3.982	949	-0.10(-2.35%)
Apr 02, 2012	4.071	4.085	3.997	4.078	2,168	+0.10(+2.41%)
Mar 30, 2012	3.982	4.380	3.982	3.982	2,512	-0.29(-6.89%)
Mar 27, 2012	4.284	4.277	4.277	4.277	271	-0.15(-3.33%)
Mar 23, 2012	4.284	4.425	4.425	4.425	813	+0.04(+0.84%)
Mar 22, 2012	4.388	4.425	4.388	4.388	6,814	+0.07(+1.71%)
Mar 21, 2012	4.166	4.314	4.166	4.314	915	+0.15(+3.54%)
Mar 20, 2012	4.166	4.166	4.166	4.166	158	+0.12(+2.91%)
Mar 16, 2012	4.048	4.048	4.048	4.048	0	-0.27(-6.15%)
Mar 15, 2012	4.314	4.314	4.314	4.314	135	+0.08(+1.92%)
Mar 14, 2012	4.233	4.233	4.233	4.233	135	-0.01(-0.17%)
Mar 13, 2012	4.041	4.262	4.041	4.240	1,356	+0.02(+0.52%)
Mar 09, 2012	4.218	4.218	4.218	4.218	0	+0.52(+14.17%)
Mar 08, 2012	3.709	4.415	3.687	3.695	19,763	-0.20(-5.11%)
Mar 07, 2012	3.894	3.894	3.702	3.894	12,378	-0.05(-1.31%)
Mar 05, 2012	3.886	3.945	3.945	3.945	1,084	+0.07(+1.71%)
Mar 02, 2012	3.879	3.879	3.879	3.879	406	+0.01(+0.19%)
Mar 01, 2012	3.768	3.872	3.768	3.872	1,017	+0.07(+1.72%)
Feb 29, 2012	4.048	4.048	3.805	3.806	3,525	-0.03(-0.75%)
Feb 27, 2012	3.746	3.835	3.835	3.835	11,119	+0.15(+3.98%)
Feb 24, 2012	3.731	3.731	3.688	3.688	545	-0.15(-3.83%)
Feb 23, 2012	3.857	3.864	3.687	3.835	2,645	-0.03(-0.76%)
Feb 22, 2012	3.783	3.864	3.724	3.864	6,439	+0.14(+3.76%)
Feb 21, 2012	3.695	3.871	3.687	3.724	3,390	+0.17(+4.77%)
Feb 17, 2012	3.872	3.872	3.503	3.554	18,765	-0.21(-5.49%)
Feb 16, 2012	3.872	3.872	3.761	3.761	786	-0.11(-2.86%)
Feb 15, 2012	3.872	3.872	3.835	3.872	4,244	-0.17(-4.20%)
Feb 14, 2012	3.761	4.041	3.761	4.041	271	+0.35(+9.60%)
Feb 13, 2012	3.687	3.687	3.613	3.687	5,505	+0.07(+2.04%)
Feb 10, 2012	3.613	3.614	3.613	3.613	1,177	-0.07(-1.80%)
Feb 09, 2012	3.672	3.680	3.672	3.680	542	+0.25(+7.31%)
Feb 08, 2012	3.540	3.540	3.400	3.429	1,491	-0.25(-6.81%)
Feb 07, 2012	3.687	3.687	3.546	3.680	1,822	-0.01(-0.20%)
Feb 06, 2012	3.665	3.687	3.628	3.687	2,435	+0.06(+1.63%)

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.