Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.855	8.908	8.805	8.850	122,897	+0.07(+0.80%)
May 27, 2016		8.780	8.780	8.780	0	-0.05(-0.57%)
May 26, 2016	8.840	8.876	8.800	8.830	129,070	+0.15(+1.73%)
May 25, 2016	8.660	8.750	8.650	8.680	125,229	+0.08(+0.93%)
May 24, 2016	8.510	8.658	8.510	8.600	83,758	+0.24(+2.87%)
May 23, 2016	8.290	8.370	8.284	8.360	95,596	+0.07(+0.84%)
May 20, 2016	8.254	8.310	8.240	8.290	108,585	+0.06(+0.73%)
May 19, 2016	8.200	8.240	8.150	8.230	81,107	+0.08(+0.98%)
May 18, 2016	8.175	8.285	8.120	8.150	79,517	+0.07(+0.87%)
May 17, 2016	8.090	8.200	8.050	8.080	98,585	+0.13(+1.64%)
May 16, 2016	7.934	7.980	7.910	7.950	100,941	+0.04(+0.51%)
May 13, 2016	7.940	8.010	7.910	7.910	107,811	-0.10(-1.25%)
May 12, 2016	8.070	8.080	7.950	8.010	69,137	-0.04(-0.50%)
May 11, 2016	7.974	8.070	7.968	8.050	91,308	-0.03(-0.37%)
May 10, 2016	7.980	8.100	7.980	8.080	141,615	+0.12(+1.44%)
May 09, 2016	7.906	7.980	7.894	7.965	110,458	+0.12(+1.59%)
May 06, 2016	7.740	7.850	7.740	7.840	67,856	-0.12(-1.53%)
May 05, 2016	8.010	8.060	7.940	7.962	105,941	-0.07(-0.85%)
May 04, 2016	8.066	8.140	8.030	8.030	132,084	-0.21(-2.55%)
May 03, 2016	8.250	8.270	8.160	8.240	115,448	-0.29(-3.40%)
May 02, 2016	8.450	8.560	8.410	8.530	56,452	+0.01(+0.12%)
Apr 29, 2016	8.490	8.530	8.450	8.520	73,027	-0.04(-0.47%)
Apr 28, 2016	8.530	8.630	8.520	8.560	60,217	-0.03(-0.35%)
Apr 27, 2016	8.515	8.630	8.502	8.590	71,930	+0.12(+1.42%)
Apr 26, 2016	8.470	8.510	8.450	8.470	89,215	+0.11(+1.32%)
Apr 25, 2016	8.330	8.390	8.310	8.360	101,745	+0.02(+0.24%)
Apr 22, 2016	8.270	8.400	8.270	8.340	146,218	+0.00(+0.00%)
Apr 21, 2016	8.340	8.374	8.270	8.340	58,648	-0.06(-0.71%)
Apr 20, 2016	8.374	8.430	8.360	8.400	180,407	+0.05(+0.60%)
Apr 19, 2016	8.330	8.396	8.310	8.350	86,263	+0.09(+1.09%)
Apr 18, 2016	8.180	8.300	8.150	8.260	92,294	+0.00(+0.06%)
Apr 15, 2016	8.265	8.310	8.248	8.255	90,410	-0.19(-2.31%)
Apr 14, 2016	8.350	8.500	8.330	8.450	134,008	+0.05(+0.60%)
Apr 13, 2016	8.361	8.450	8.360	8.400	110,380	+0.19(+2.31%)
Apr 12, 2016	8.100	8.240	8.060	8.210	145,217	+0.02(+0.24%)
Apr 11, 2016	8.230	8.320	8.160	8.190	218,105	-0.04(-0.49%)
Apr 08, 2016	8.206	8.250	8.160	8.230	75,367	+0.16(+1.98%)
Apr 07, 2016	8.113	8.135	8.020	8.070	91,180	-0.16(-1.96%)
Apr 06, 2016	8.080	8.250	8.072	8.231	93,565	+0.11(+1.37%)
Apr 05, 2016	8.141	8.160	8.070	8.120	99,411	-0.27(-3.22%)
Apr 04, 2016	8.497	8.497	8.360	8.390	82,620	-0.17(-1.99%)
Apr 01, 2016	8.540	8.610	8.510	8.560	107,263	+0.02(+0.23%)
Mar 31, 2016	8.530	8.600	8.530	8.540	148,269	-0.02(-0.23%)
Mar 30, 2016	8.536	8.615	8.520	8.560	98,031	+0.09(+1.06%)
Mar 29, 2016	8.340	8.490	8.290	8.470	127,672	+0.14(+1.68%)
Mar 28, 2016	8.282	8.400	8.280	8.330	135,782	+0.01(+0.12%)
Mar 24, 2016		8.320	8.320	8.320	0	-0.17(-2.06%)
Mar 23, 2016	8.610	8.630	8.460	8.495	107,886	-0.11(-1.22%)
Mar 22, 2016	8.510	8.650	8.510	8.600	75,206	+0.00(+0.00%)
Mar 21, 2016	8.600	8.650	8.590	8.600	86,241	-0.07(-0.81%)
Mar 18, 2016	8.690	8.740	8.630	8.670	78,782	-0.10(-1.12%)
Mar 17, 2016	8.615	8.770	8.585	8.768	141,161	+0.14(+1.60%)
Mar 16, 2016	8.532	8.670	8.510	8.630	109,983	-0.02(-0.23%)
Mar 15, 2016	8.652	8.690	8.600	8.650	87,253	-0.14(-1.59%)
Mar 14, 2016	8.750	8.810	8.710	8.790	165,911	-0.04(-0.45%)
Mar 11, 2016	8.730	8.830	8.730	8.830	123,091	+0.31(+3.64%)
Mar 10, 2016	8.560	8.650	8.440	8.520	83,904	+0.05(+0.59%)
Mar 09, 2016	8.540	8.550	8.470	8.470	92,142	-0.02(-0.24%)
Mar 08, 2016	8.630	8.630	8.480	8.490	141,652	-0.13(-1.51%)
Mar 07, 2016	8.500	8.640	8.500	8.620	104,348	-0.01(-0.12%)
Mar 04, 2016	8.590	8.670	8.580	8.630	112,482	+0.08(+0.94%)
Mar 03, 2016	8.465	8.580	8.460	8.550	120,712	+0.14(+1.66%)
Mar 02, 2016	8.254	8.410	8.236	8.410	149,651	+0.05(+0.66%)

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.