Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2017		11.87	11.87	11.87	0	-0.18(-1.52%)
Jan 27, 2017	12.05	12.05	12.05	12.05	430	+0.18(+1.54%)
Jan 25, 2017		11.87	11.87	11.87	1	-0.00(-0.02%)
Jan 24, 2017	12.07	12.14	11.87	11.87	9,734	-0.32(-2.65%)
Jan 23, 2017	12.24	12.24	12.19	12.20	1,672	+0.08(+0.70%)
Jan 20, 2017	12.11	12.11	12.11	12.11	330	+0.00(+0.02%)
Jan 19, 2017	12.10	12.13	12.07	12.11	1,680	-0.09(-0.72%)
Jan 18, 2017	12.20	12.20	12.20	12.20	280	+0.13(+1.10%)
Jan 17, 2017	12.07	12.07	12.07	12.07	4,682	+0.01(+0.06%)
Jan 13, 2017		12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 12, 2017	11.99	12.06	11.99	12.06	1,145	+0.15(+1.24%)
Jan 11, 2017	11.91	11.93	11.91	11.91	2,689	-0.04(-0.33%)
Jan 10, 2017	12.03	12.03	11.87	11.95	779	-0.03(-0.26%)
Jan 06, 2017		11.98	11.98	11.98	301	+0.19(+1.58%)
Jan 05, 2017	11.78	11.79	11.68	11.79	76,063	+0.12(+1.00%)
Jan 04, 2017	11.83	11.83	11.68	11.68	1,971	-0.16(-1.32%)
Jan 03, 2017	11.68	11.83	11.68	11.83	19,446	+0.02(+0.20%)
Dec 30, 2016		11.81	11.81	11.81	0	+0.13(+1.13%)
Dec 29, 2016	11.69	11.69	11.68	11.68	1,586	+0.00(+0.00%)
Dec 28, 2016	11.68	11.74	11.68	11.68	685	-0.17(-1.44%)
Dec 27, 2016	11.68	11.93	11.68	11.85	4,927	+0.16(+1.39%)
Dec 23, 2016		11.68	11.68	11.68	0	+0.01(+0.07%)
Dec 22, 2016	11.68	11.98	11.68	11.68	4,502	+0.00(+0.00%)
Dec 21, 2016	11.68	11.68	11.68	11.68	131	-0.11(-0.92%)
Dec 16, 2016		11.79	11.79	11.79	0	-0.05(-0.39%)
Dec 15, 2016	11.83	11.83	11.83	11.83	1,695	+0.20(+1.69%)
Dec 14, 2016	11.29	11.81	11.29	11.64	1,799	+0.15(+1.34%)
Dec 13, 2016	10.98	11.68	10.98	11.48	1,338	-0.04(-0.34%)
Dec 12, 2016	11.52	11.52	11.52	11.52	648	-0.16(-1.33%)
Dec 09, 2016	11.68	11.68	11.68	11.68	1,470	-0.23(-1.96%)
Dec 08, 2016	11.10	12.03	11.10	11.91	4,868	+0.23(+2.00%)
Dec 07, 2016	10.90	12.63	10.72	11.68	15,957	+0.70(+6.38%)
Dec 06, 2016	11.25	11.52	10.98	10.98	1,865	+0.07(+0.65%)
Dec 05, 2016	10.90	10.90	10.90	10.90	263	-0.63(-5.46%)
Dec 02, 2016	11.47	11.68	11.44	11.53	8,005	+0.25(+2.19%)
Dec 01, 2016	11.29	11.29	11.29	11.29	652	-0.19(-1.69%)
Nov 30, 2016	11.48	11.48	11.48	11.48	1,362	+0.18(+1.63%)
Nov 29, 2016	11.25	11.33	11.25	11.30	1,897	-0.00(-0.04%)
Nov 28, 2016	11.24	11.36	11.24	11.30	4,436	+0.06(+0.55%)
Nov 25, 2016	10.54	11.62	10.54	11.24	8,125	+0.76(+7.21%)
Nov 23, 2016		10.49	10.49	10.49	0	+0.36(+3.61%)
Nov 22, 2016	10.38	10.38	10.12	10.12	1,420	+0.01(+0.11%)
Nov 21, 2016	10.11	10.23	10.09	10.11	1,434	-0.20(-1.91%)
Nov 18, 2016	10.08	10.31	10.08	10.31	11,037	+0.27(+2.66%)
Nov 17, 2016	9.952	10.08	9.845	10.04	48,586	+0.04(+0.39%)
Nov 16, 2016	10.00	10.00	10.00	10.00	459	-0.04(-0.39%)
Nov 15, 2016	10.04	10.04	10.04	10.04	515	+0.05(+0.53%)
Nov 14, 2016	10.04	10.04	9.987	9.987	412	-0.03(-0.35%)
Nov 11, 2016	10.04	10.04	10.01	10.02	5,546	+0.07(+0.68%)
Nov 10, 2016		9.954	9.768	9.954	3,447	+0.26(+2.72%)
Nov 09, 2016	9.644	9.644	9.644	9.690	4,143	-0.00(-0.00%)
Nov 04, 2016		9.691	9.691	9.691	73	-0.13(-1.31%)
Nov 03, 2016	10.02	10.02	9.690	9.819	1,840	-0.15(-1.53%)
Nov 02, 2016	9.971	9.971	9.971	9.971	286	-0.03(-0.29%)

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.