Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.710	8.748	8.620	8.640	60,651	-0.39(-4.32%)
May 29, 2014	8.980	9.050	8.980	9.030	260,591	+0.02(+0.22%)
May 28, 2014	9.040	9.040	8.970	9.010	55,251	-0.05(-0.55%)
May 27, 2014	9.160	9.160	9.040	9.060	177,839	+0.03(+0.33%)
May 23, 2014		9.030	9.030	9.030	0	+0.09(+1.01%)
May 22, 2014	8.850	8.990	8.850	8.940	42,963	+0.09(+1.02%)
May 21, 2014	8.730	8.882	8.730	8.850	63,742	+0.03(+0.28%)
May 20, 2014	8.890	8.910	8.800	8.825	104,382	-0.19(-2.05%)
May 19, 2014	9.034	9.034	8.950	9.010	68,270	-0.08(-0.88%)
May 16, 2014	8.970	9.100	8.970	9.090	86,102	-0.02(-0.22%)
May 15, 2014	9.100	9.150	9.060	9.110	108,816	-0.06(-0.65%)
May 14, 2014	9.140	9.210	9.100	9.170	87,306	-0.19(-2.03%)
May 13, 2014	9.390	9.390	9.310	9.360	108,868	+0.08(+0.86%)
May 12, 2014	9.270	9.300	9.250	9.280	240,982	+0.04(+0.43%)
May 09, 2014	9.310	9.310	9.210	9.240	274,086	-0.09(-0.96%)
May 08, 2014	9.330	9.420	9.330	9.330	42,000	-0.02(-0.21%)
May 07, 2014	9.325	9.350	9.270	9.350	132,458	+0.05(+0.54%)
May 06, 2014	9.370	9.370	9.300	9.300	54,771	-0.03(-0.32%)
May 05, 2014	9.260	9.330	9.240	9.330	76,675	-0.07(-0.74%)
May 02, 2014	9.340	9.400	9.320	9.400	72,369	+0.08(+0.86%)
May 01, 2014	9.300	9.380	9.290	9.320	86,258	-0.03(-0.32%)
Apr 30, 2014	9.300	9.350	9.280	9.350	52,644	+0.12(+1.30%)
Apr 29, 2014	9.130	9.239	9.130	9.230	107,109	+0.01(+0.11%)
Apr 28, 2014	9.170	9.230	9.120	9.220	407,228	+0.06(+0.66%)
Apr 25, 2014	9.110	9.180	9.080	9.160	213,819	-0.06(-0.65%)
Apr 24, 2014	9.240	9.240	9.170	9.220	389,233	+0.04(+0.44%)
Apr 23, 2014	9.190	9.240	9.120	9.180	569,557	-0.07(-0.76%)
Apr 22, 2014	9.220	9.250	9.200	9.250	59,001	+0.09(+0.98%)
Apr 21, 2014	9.160	9.280	9.160	9.160	63,477	-0.06(-0.65%)
Apr 17, 2014		9.220	9.220	9.220	0	-0.02(-0.22%)
Apr 16, 2014	9.220	9.260	9.150	9.240	55,482	+0.04(+0.43%)
Apr 15, 2014	9.120	9.210	9.080	9.200	287,594	+0.00(+0.00%)
Apr 14, 2014	9.180	9.250	9.140	9.200	55,095	+0.01(+0.11%)
Apr 11, 2014	9.100	9.200	9.100	9.190	0	-0.13(-1.43%)
Apr 10, 2014	9.320	9.390	9.240	9.323	42,003	-0.05(-0.50%)
Apr 09, 2014	9.300	9.370	9.260	9.370	93,763	+0.12(+1.30%)
Apr 08, 2014	9.240	9.270	9.200	9.250	53,242	+0.26(+2.89%)
Apr 07, 2014	9.000	9.060	8.980	8.990	78,271	+0.01(+0.11%)
Apr 04, 2014	9.011	9.040	8.940	8.980	0	+0.02(+0.22%)
Apr 03, 2014	8.980	8.980	8.900	8.960	44,337	+0.10(+1.13%)
Apr 02, 2014	8.800	8.870	8.800	8.860	69,266	+0.04(+0.45%)
Apr 01, 2014	8.760	8.820	8.740	8.820	72,771	+0.00(+0.00%)
Mar 31, 2014	8.840	8.880	8.820	8.820	77,712	+0.00(+0.00%)
Mar 28, 2014	8.800	8.850	8.790	8.820	0	+0.09(+1.04%)
Mar 27, 2014	8.770	8.770	8.700	8.729	115,439	-0.04(-0.47%)
Mar 26, 2014	8.790	8.810	8.720	8.770	79,510	-0.05(-0.57%)
Mar 25, 2014	8.740	8.830	8.720	8.820	97,083	+0.11(+1.26%)
Mar 24, 2014	8.760	8.784	8.630	8.710	74,365	-0.06(-0.68%)
Mar 21, 2014	8.845	8.860	8.733	8.770	102,982	-0.05(-0.62%)
Mar 20, 2014	8.770	8.830	8.710	8.825	107,411	-0.08(-0.84%)
Mar 19, 2014	8.990	8.990	8.850	8.900	234,202	-0.09(-1.00%)
Mar 18, 2014	8.930	9.000	8.930	8.990	80,122	+0.09(+0.95%)
Mar 17, 2014	8.830	8.920	8.830	8.905	62,242	+0.06(+0.74%)
Mar 14, 2014	8.875	8.900	8.840	8.840	0	-0.15(-1.64%)
Mar 13, 2014	9.140	9.140	8.940	8.988	63,357	-0.14(-1.56%)
Mar 12, 2014	9.140	9.150	9.070	9.130	105,202	-0.09(-0.98%)
Mar 11, 2014	9.210	9.230	9.170	9.220	130,012	-0.04(-0.43%)
Mar 10, 2014	9.260	9.300	9.140	9.260	91,741	-0.13(-1.38%)
Mar 07, 2014	9.480	9.480	9.320	9.390	0	-0.05(-0.53%)
Mar 06, 2014	9.440	9.440	9.370	9.440	102,467	+0.21(+2.28%)
Mar 05, 2014	9.235	9.320	9.190	9.230	79,309	+0.08(+0.82%)
Mar 04, 2014	9.220	9.220	9.140	9.155	148,774	+0.08(+0.94%)

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.