Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2014	7.571	7.571	7.571	7.571	1,340	+0.11(+1.50%)
Nov 25, 2014	7.459	7.459	7.459	7.459	1,274	+0.00(+0.00%)
Nov 24, 2014	7.459	7.482	7.459	7.459	4,792	+0.06(+0.81%)
Nov 21, 2014	7.459	7.459	7.161	7.400	4,304	-0.06(-0.80%)
Nov 20, 2014	7.459	7.459	7.310	7.459	2,026	+0.01(+0.10%)
Nov 19, 2014	7.429	7.452	7.429	7.452	2,681	+0.14(+1.94%)
Nov 18, 2014	7.310	7.310	7.310	7.310	187	+0.19(+2.62%)
Nov 17, 2014	7.086	7.124	7.086	7.124	1,114	+0.04(+0.53%)
Nov 14, 2014	6.982	7.094	6.982	7.086	7,776	-0.37(-4.90%)
Nov 13, 2014	7.012	7.459	7.012	7.452	3,864	-0.23(-3.01%)
Nov 12, 2014	7.683	7.683	7.683	7.683	134	+0.18(+2.39%)
Nov 11, 2014	7.504	7.504	7.504	7.504	134	+0.04(+0.60%)
Nov 10, 2014	7.400	7.459	7.400	7.459	1,545	+0.00(+0.00%)
Nov 07, 2014	7.459	7.459	7.452	7.459	2,529	-0.37(-4.76%)
Nov 06, 2014	7.832	7.832	7.832	7.832	134	+0.07(+0.96%)
Nov 05, 2014	7.750	7.758	7.750	7.758	926	+0.09(+1.17%)
Nov 04, 2014	7.668	7.668	7.668	7.668	426	+0.21(+2.80%)
Nov 03, 2014	7.052	7.459	7.049	7.459	1,358	-0.07(-0.99%)
Oct 31, 2014	7.758	7.758	7.198	7.534	402	+0.00(+0.00%)
Oct 30, 2014	7.385	7.534	7.351	7.534	4,248	+0.15(+2.02%)
Oct 29, 2014	7.049	7.385	6.937	7.385	12,636	+0.45(+6.45%)
Oct 28, 2014	6.892	6.967	6.863	6.937	26,136	+0.04(+0.65%)
Oct 27, 2014	6.773	6.892	6.773	6.892	6,586	+0.12(+1.76%)
Oct 24, 2014	6.684	6.773	6.676	6.773	2,439	+0.05(+0.78%)
Oct 23, 2014	6.721	6.721	6.721	6.721	335	-0.05(-0.77%)
Oct 22, 2014	6.713	6.773	6.713	6.773	13,427	+0.13(+2.02%)
Oct 17, 2014	6.639	6.639	6.639	6.639	8	-0.07(-1.11%)
Oct 15, 2014	6.713	6.713	6.713	6.713	134	+0.07(+1.12%)
Oct 14, 2014	6.639	6.639	6.639	6.639	407	-0.07(-1.11%)
Oct 09, 2014	6.639	6.713	6.713	6.713	2,144	+0.00(+0.00%)
Oct 08, 2014	6.706	6.713	6.706	6.713	804	+0.00(+0.00%)
Oct 06, 2014	6.713	6.713	6.713	6.713	1	+0.00(+0.00%)
Oct 02, 2014	6.713	6.713	6.713	6.713	6	+0.00(+0.00%)
Sep 29, 2014	6.713	6.713	6.713	6.713	13,406	+0.00(+0.00%)
Sep 26, 2014	6.676	6.713	6.676	6.713	1,206	-0.01(-0.09%)
Sep 25, 2014	6.713	6.719	6.713	6.719	667	-0.01(-0.13%)
Sep 24, 2014	6.728	6.767	6.713	6.728	2,893	+0.01(+0.22%)
Sep 23, 2014	6.713	6.713	6.713	6.713	414	+0.07(+1.12%)
Sep 22, 2014	6.713	6.713	6.639	6.639	2,842	-0.07(-1.11%)
Sep 19, 2014	6.713	6.754	6.640	6.713	5,168	+0.00(+0.00%)
Sep 18, 2014	6.713	6.713	6.713	6.713	274	+0.11(+1.69%)
Sep 15, 2014	6.616	6.601	6.601	6.601	539	-0.07(-1.11%)
Sep 12, 2014	6.713	6.713	6.676	6.676	8,910	+0.00(+0.00%)
Sep 11, 2014	6.676	6.676	6.676	6.676	1,218	+0.00(+0.00%)
Sep 10, 2014	6.661	6.697	6.661	6.676	10,018	+0.04(+0.55%)
Sep 08, 2014	6.639	6.639	6.639	6.639	539	-0.01(-0.21%)
Sep 05, 2014	6.601	6.661	6.601	6.653	2,197	+0.05(+0.79%)
Sep 04, 2014	6.602	6.602	6.601	6.601	702	-0.01(-0.22%)
Sep 03, 2014	6.616	6.616	6.616	6.616	134	+0.01(+0.22%)

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.