Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of The Jame Fnl (NQ: BOTJ )

11.10 +0.10 (+0.91%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.890 9.875 9.875 9.875 13,748 -0.05(-0.54%)
Dec 30, 2015 9.928 9.928 9.775 9.928 1,593 +0.12(+1.25%)
Dec 29, 2015 9.627 10.07 9.627 9.806 1,918 -0.15(-1.46%)
Dec 28, 2015 9.897 10.07 9.897 9.951 1,992 +0.17(+1.72%)
Dec 24, 2015 9.783 9.783 9.783 9.783 130 +0.24(+2.48%)
Dec 23, 2015 9.806 9.806 9.178 9.546 662 -0.38(-3.85%)
Dec 22, 2015 9.928 9.928 9.927 9.928 3,322 +0.00(+0.00%)
Dec 21, 2015 9.928 9.928 9.920 9.928 3,153 -0.05(-0.54%)
Dec 18, 2015 9.523 9.981 9.523 9.981 1,803 +0.38(+3.98%)
Dec 17, 2015 9.554 9.600 9.531 9.600 733 +0.01(+0.08%)
Dec 16, 2015 9.592 9.592 9.592 9.592 693 +0.02(+0.16%)
Dec 15, 2015 9.546 9.668 9.546 9.577 2,074 +0.05(+0.48%)
Dec 14, 2015 9.386 9.546 9.355 9.531 1,610 +0.27(+2.97%)
Dec 11, 2015 9.210 9.329 9.164 9.256 2,486 +0.20(+2.19%)
Dec 09, 2015 9.096 9.057 9.057 9.057 1,178 -0.49(-5.12%)
Dec 08, 2015 9.546 9.561 9.546 9.546 2,455 -0.04(-0.40%)
Dec 07, 2015 10.08 10.08 9.584 9.584 2,597 -0.05(-0.55%)
Dec 04, 2015 10.06 10.08 9.638 9.638 754 -0.28(-2.85%)
Dec 02, 2015 9.943 9.920 9.920 9.920 69 -0.57(-5.46%)
Dec 01, 2015 10.63 10.63 10.49 10.49 2,627 +0.64(+6.51%)
Nov 30, 2015 11.22 11.22 9.852 9.852 569 -1.55(-13.63%)
Nov 27, 2015 11.30 11.41 11.03 11.41 2,676 +2.47(+27.66%)
Nov 24, 2015 8.934 8.934 8.934 8.934 2,893 +0.00(+0.00%)
Nov 23, 2015 8.934 8.942 8.934 8.934 816 -0.15(-1.67%)
Nov 20, 2015 9.069 9.086 9.064 9.086 2,630 -0.04(-0.42%)
Nov 19, 2015 8.820 9.124 8.820 9.124 1,529 +0.15(+1.69%)
Nov 18, 2015 8.972 8.972 8.972 8.972 268 -0.04(-0.42%)
Nov 17, 2015 8.893 9.102 8.461 9.010 5,489 +0.59(+7.05%)
Nov 16, 2015 8.649 8.649 8.417 8.417 1,872 -0.04(-0.45%)
Nov 13, 2015 8.554 8.585 8.478 8.455 3,002 -0.44(-4.96%)
Nov 11, 2015 8.896 8.896 8.896 8.896 920 +0.00(+0.04%)
Nov 10, 2015 8.893 8.893 8.893 8.893 197 +0.34(+3.96%)
Nov 05, 2015 8.554 8.554 8.554 8.554 13 -0.17(-2.00%)
Nov 04, 2015 8.577 8.839 8.554 8.729 1,415 -0.17(-1.88%)
Nov 02, 2015 8.820 8.896 8.896 8.896 920 +0.15(+1.74%)
Oct 30, 2015 8.744 8.744 8.744 8.744 437 -0.07(-0.78%)
Oct 29, 2015 8.569 8.813 8.524 8.813 2,335 +0.15(+1.76%)
Oct 28, 2015 8.760 8.760 8.661 8.661 3,061 -0.23(-2.57%)
Oct 27, 2015 8.744 8.889 8.744 8.889 1,446 +0.21(+2.36%)
Oct 22, 2015 8.843 8.683 8.683 8.683 86 +0.10(+1.20%)
Oct 21, 2015 8.580 8.580 8.580 8.580 263 +0.03(+0.30%)
Oct 20, 2015 8.893 8.893 8.554 8.554 1,183 -0.34(-3.84%)
Oct 19, 2015 8.896 8.896 8.896 8.896 230 +0.15(+1.73%)
Oct 15, 2015 8.744 8.744 8.744 8.744 1,709 +0.01(+0.11%)
Oct 14, 2015 8.734 8.734 8.734 8.734 598 +0.10(+1.21%)
Oct 13, 2015 8.630 8.630 8.630 8.630 30,432 +0.08(+0.89%)
Oct 12, 2015 8.554 8.554 8.554 8.554 207 -0.04(-0.44%)
Oct 09, 2015 8.592 8.592 8.592 8.592 1,315 +0.00(+0.00%)
Oct 08, 2015 8.592 8.592 8.592 8.592 263 +0.04(+0.44%)
Oct 07, 2015 8.592 8.592 8.554 8.554 368 -0.04(-0.44%)
Oct 06, 2015 8.554 8.592 8.554 8.592 3,453 +0.04(+0.44%)
Oct 05, 2015 8.554 8.554 8.554 8.554 1,315 +0.05(+0.63%)
Oct 02, 2015 8.478 8.501 8.478 8.501 1,412 +0.00(+0.06%)
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.