Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	5.716	5.716	5.716	5.716	135	+0.00(+0.00%)
Jun 25, 2013	5.716	5.716	5.716	5.716	542	-0.07(-1.27%)
Jun 24, 2013	5.790	5.790	5.790	5.790	0	+0.04(+0.64%)
Jun 21, 2013	5.745	5.753	5.745	5.753	813	-0.05(-0.89%)
Jun 20, 2013	5.804	5.804	5.804	5.804	0	+0.05(+0.90%)
Jun 19, 2013	5.775	5.782	5.753	5.753	0	-0.00(-0.00%)
Jun 18, 2013	5.782	5.782	5.753	5.753	0	-0.01(-0.25%)
Jun 12, 2013	5.768	5.768	5.768	5.768	406	+0.03(+0.57%)
Jun 07, 2013	5.735	5.735	5.735	5.735	0	-0.31(-5.05%)
Jun 06, 2013	5.753	6.040	5.753	6.040	0	+0.26(+4.46%)
Jun 05, 2013	5.782	5.782	5.782	5.782	0	+0.02(+0.26%)
Jun 04, 2013	5.819	5.856	5.767	5.767	0	-0.02(-0.26%)
Jun 03, 2013	5.716	5.908	5.554	5.782	12,331	+0.05(+0.90%)
May 31, 2013	5.509	5.731	5.480	5.731	5,442	+0.10(+1.83%)
May 30, 2013	5.745	5.745	5.591	5.627	0	-0.09(-1.55%)
May 29, 2013	5.709	5.727	5.709	5.716	10,574	+0.37(+6.89%)
May 28, 2013	5.753	5.753	5.347	5.347	8,110	-0.37(-6.45%)
May 24, 2013	5.716	5.716	5.716	5.716	0	+0.00(+0.00%)
May 23, 2013	5.760	5.863	5.716	5.716	0	-0.04(-0.64%)
May 22, 2013	5.738	5.753	5.738	5.753	0	+0.00(+0.00%)
May 21, 2013	5.753	5.768	5.753	5.753	0	+0.00(+0.00%)
May 20, 2013	5.753	5.753	5.753	5.753	0	+0.04(+0.65%)
May 17, 2013	5.974	5.974	5.716	5.716	0	-0.14(-2.39%)
May 16, 2013	5.900	5.900	5.856	5.856	870	+0.41(+7.59%)
May 14, 2013	5.443	5.443	5.443	5.443	406	-0.38(-6.58%)
May 13, 2013	5.827	5.827	5.827	5.827	0	+0.13(+2.35%)
May 10, 2013	5.716	5.716	5.686	5.693	0	+0.18(+3.33%)
May 09, 2013	5.679	5.716	5.428	5.509	0	-0.02(-0.40%)
May 08, 2013	5.605	5.605	5.414	5.532	0	-0.00(-0.01%)
May 07, 2013	5.576	5.576	5.443	5.532	0	+0.00(+0.01%)
May 06, 2013	5.627	5.715	5.251	5.532	0	-0.13(-2.34%)
May 03, 2013	5.664	5.664	5.664	5.664	0	+0.03(+0.59%)
May 02, 2013	5.605	5.642	5.550	5.631	0	+0.06(+1.13%)
May 01, 2013	5.692	5.694	5.568	5.568	0	+0.22(+4.14%)
Apr 30, 2013	5.509	5.532	5.237	5.347	0	+0.18(+3.57%)
Apr 29, 2013	5.532	5.841	5.163	5.163	8,635	-0.08(-1.57%)
Apr 26, 2013	4.986	5.487	4.986	5.245	1,122	+0.23(+4.59%)
Apr 25, 2013	5.015	5.015	5.015	5.015	0	-0.07(-1.45%)
Apr 22, 2013	5.089	5.089	5.089	5.089	0	+0.07(+1.47%)
Apr 17, 2013	5.015	5.015	5.015	5.015	0	-0.15(-2.87%)
Apr 16, 2013	5.163	5.163	5.163	5.163	271	+0.02(+0.44%)
Apr 12, 2013	5.141	5.141	5.141	5.141	135	-0.02(-0.43%)
Apr 11, 2013	5.237	5.487	5.163	5.163	2,684	-0.07(-1.41%)
Apr 10, 2013	5.237	5.237	5.237	5.237	970	-0.04(-0.70%)
Apr 09, 2013	5.273	5.273	5.273	5.273	135	+0.08(+1.50%)
Apr 08, 2013	5.163	5.222	5.163	5.195	2,405	+0.02(+0.34%)
Apr 05, 2013	5.185	5.229	5.172	5.178	688	-0.07(-1.27%)
Apr 03, 2013	5.133	5.244	5.244	5.244	2,440	-0.07(-1.25%)
Apr 02, 2013	5.332	5.332	5.251	5.310	5,016	+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.