Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.38	10.38	10.30	10.31	54,294	-0.01(-0.15%)
May 30, 2017	10.33	10.35	10.30	10.32	124,088	-0.12(-1.20%)
May 26, 2017	10.41	10.46	10.39	10.45	77,128	-0.05(-0.48%)
May 25, 2017	10.52	10.52	10.45	10.50	97,591	+0.03(+0.29%)
May 24, 2017	10.47	10.49	10.43	10.47	128,250	-0.03(-0.29%)
May 23, 2017	10.58	10.60	10.50	10.50	59,986	-0.19(-1.78%)
May 22, 2017	10.73	10.73	10.66	10.69	94,694	+0.11(+1.04%)
May 19, 2017	10.50	10.60	10.50	10.58	61,646	+0.23(+2.22%)
May 18, 2017	10.30	10.39	10.30	10.35	90,326	+0.06(+0.54%)
May 17, 2017	10.42	10.46	10.27	10.29	129,996	-0.30(-2.80%)
May 16, 2017	10.60	10.61	10.50	10.59	61,652	+0.00(+0.00%)
May 15, 2017	10.61	10.62	10.56	10.59	82,862	+0.06(+0.57%)
May 12, 2017	10.47	10.53	10.45	10.53	45,757	+0.07(+0.72%)
May 11, 2017	10.48	10.49	10.44	10.46	92,806	-0.09(-0.88%)
May 10, 2017	10.54	10.59	10.51	10.55	75,732	+0.20(+1.96%)
May 09, 2017	10.39	10.41	10.30	10.35	102,718	-0.04(-0.34%)
May 08, 2017	10.45	10.45	10.37	10.38	266,185	-0.16(-1.52%)
May 05, 2017	10.47	10.56	10.46	10.54	101,732	+0.00(+0.00%)
May 04, 2017	10.44	10.55	10.42	10.54	150,556	+0.15(+1.44%)
May 03, 2017	10.44	10.44	10.38	10.39	60,813	+0.00(+0.00%)
May 02, 2017	10.43	10.43	10.32	10.39	70,747	-0.01(-0.10%)
May 01, 2017	10.36	10.41	10.35	10.40	71,221	+0.05(+0.48%)
Apr 28, 2017	10.36	10.39	10.32	10.35	81,695	+0.19(+1.82%)
Apr 27, 2017	10.10	10.18	10.09	10.16	67,736	+0.07(+0.74%)
Apr 26, 2017	10.19	10.19	10.09	10.09	72,746	-0.09(-0.88%)
Apr 25, 2017	10.23	10.23	10.16	10.18	84,899	+0.04(+0.39%)
Apr 24, 2017	10.07	10.14	10.05	10.14	85,441	+0.32(+3.26%)
Apr 21, 2017	9.795	9.830	9.790	9.820	93,559	-0.06(-0.66%)
Apr 20, 2017	9.790	9.930	9.790	9.885	57,482	+0.24(+2.54%)
Apr 19, 2017	9.660	9.700	9.610	9.640	128,502	+0.09(+0.89%)
Apr 18, 2017	9.500	9.600	9.470	9.555	84,900	-0.09(-0.88%)
Apr 17, 2017	9.510	9.830	9.510	9.640	109,444	-0.07(-0.77%)
Apr 13, 2017	9.710	9.790	9.700	9.715	64,784	-0.12(-1.27%)
Apr 12, 2017	9.840	9.870	9.810	9.840	83,075	-0.06(-0.66%)
Apr 11, 2017	9.900	9.920	9.840	9.905	100,031	+0.04(+0.46%)
Apr 10, 2017	9.880	9.915	9.850	9.860	68,015	-0.04(-0.40%)
Apr 07, 2017	9.860	9.910	9.860	9.900	82,296	-0.02(-0.20%)
Apr 06, 2017	9.910	9.980	9.896	9.920	140,499	+0.09(+0.92%)
Apr 05, 2017	9.934	9.940	9.830	9.830	116,619	-0.04(-0.41%)
Apr 04, 2017	9.810	9.900	9.810	9.870	81,756	-0.03(-0.30%)
Apr 03, 2017	9.920	9.920	9.800	9.900	62,960	-0.04(-0.40%)
Mar 31, 2017	9.990	9.990	9.940	9.940	64,814	+0.00(+0.00%)
Mar 30, 2017	9.920	9.980	9.900	9.940	113,563	+0.03(+0.25%)
Mar 29, 2017	9.930	9.946	9.890	9.915	151,352	-0.12(-1.15%)
Mar 28, 2017	9.990	10.07	9.990	10.03	59,021	+0.02(+0.20%)
Mar 27, 2017	9.950	10.01	9.940	10.01	79,039	+0.10(+1.01%)
Mar 24, 2017	9.850	9.980	9.850	9.910	89,840	+0.04(+0.46%)
Mar 23, 2017	9.800	9.900	9.795	9.865	69,561	-0.02(-0.15%)
Mar 22, 2017	9.770	9.900	9.760	9.880	69,793	+0.05(+0.51%)
Mar 21, 2017	9.990	10.03	9.800	9.830	78,858	+0.00(+0.00%)
Mar 20, 2017	9.784	9.880	9.784	9.830	76,670	-0.01(-0.10%)
Mar 17, 2017	9.860	9.900	9.810	9.840	59,227	-0.15(-1.50%)
Mar 16, 2017	9.890	9.995	9.890	9.990	69,360	+0.07(+0.71%)
Mar 15, 2017	9.860	9.920	9.840	9.920	103,118	+0.21(+2.16%)
Mar 14, 2017	9.754	9.760	9.650	9.710	115,844	-0.12(-1.20%)
Mar 13, 2017	9.724	9.850	9.720	9.828	1,400,657	+0.11(+1.11%)
Mar 10, 2017	9.690	9.750	9.664	9.720	119,328	+0.07(+0.73%)
Mar 09, 2017	9.618	9.650	9.585	9.650	74,194	+0.14(+1.43%)
Mar 08, 2017	9.550	9.580	9.507	9.514	90,187	-0.08(-0.79%)
Mar 07, 2017	9.560	9.623	9.550	9.590	259,449	-0.09(-0.93%)
Mar 06, 2017	9.690	9.705	9.650	9.680	98,465	-0.04(-0.41%)
Mar 03, 2017	9.720	9.750	9.690	9.720	70,775	+0.05(+0.52%)
Mar 02, 2017	9.700	9.756	9.660	9.670	93,098	-0.09(-0.87%)

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.