Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		12.14	12.14	12.14	0	+0.17(+1.42%)
Mar 28, 2018	11.99	12.03	11.92	11.97	2,649	-0.49(-3.91%)
Mar 23, 2018		12.46	12.46	12.46	104	+0.44(+3.63%)
Mar 22, 2018	11.88	12.02	11.88	12.02	343	+0.03(+0.27%)
Mar 21, 2018	12.43	12.43	11.98	11.99	1,628	-0.36(-2.89%)
Mar 20, 2018	12.31	12.34	12.23	12.34	31,274	-0.03(-0.26%)
Mar 19, 2018	12.38	12.38	12.38	12.38	222	-0.12(-0.95%)
Mar 16, 2018	12.55	12.60	12.50	12.50	4,954	-0.01(-0.06%)
Mar 15, 2018	12.22	12.50	12.19	12.50	6,541	+0.28(+2.26%)
Mar 14, 2018	12.20	12.23	12.20	12.23	748	+0.37(+3.09%)
Mar 12, 2018		11.86	11.86	11.86	0	-0.27(-2.23%)
Mar 09, 2018	12.13	12.14	12.13	12.13	1,386	-0.10(-0.78%)
Mar 08, 2018	12.23	12.23	12.23	12.23	1,743	-0.08(-0.65%)
Mar 07, 2018	12.09	12.30	12.06	12.30	5,038	+0.37(+3.11%)
Mar 06, 2018	11.94	12.18	11.93	11.93	4,275	-0.17(-1.44%)
Mar 05, 2018	12.08	12.16	12.08	12.11	2,812	+0.13(+1.06%)
Mar 02, 2018	11.80	11.98	11.77	11.98	1,876	+0.04(+0.33%)
Mar 01, 2018	11.94	11.94	11.89	11.94	2,357	+0.00(+0.00%)
Feb 28, 2018	12.22	12.33	11.92	11.94	39,132	-0.28(-2.33%)
Feb 27, 2018	11.93	12.47	11.80	12.23	27,662	+0.32(+2.72%)
Feb 26, 2018	11.87	11.93	11.86	11.90	3,124	-0.03(-0.26%)
Feb 23, 2018	12.08	12.15	11.91	11.93	10,307	-0.25(-2.08%)
Feb 22, 2018		12.26	11.90	12.19	18,916	+0.05(+0.39%)
Feb 21, 2018	11.88	12.26	11.84	12.14	22,878	+0.28(+2.33%)
Feb 20, 2018	11.81	11.91	11.81	11.86	571	-0.17(-1.45%)
Feb 16, 2018		12.04	12.04	12.04	0	+0.10(+0.86%)
Feb 15, 2018		12.05	11.85	11.93	12,939	+0.01(+0.07%)
Feb 14, 2018	11.89	12.03	11.85	11.93	8,647	-0.13(-1.05%)
Feb 13, 2018	11.86	12.05	11.81	12.05	2,025	+0.10(+0.86%)
Feb 12, 2018	11.82	12.04	11.82	11.95	10,991	-0.09(-0.79%)
Feb 09, 2018	11.86	12.05	11.82	12.04	7,411	+0.26(+2.21%)
Feb 06, 2018		11.78	11.78	11.78	88	-0.13(-1.13%)
Feb 05, 2018	11.92	11.92	11.92	11.92	139	+0.04(+0.34%)
Feb 02, 2018	11.82	11.88	11.82	11.88	436	-0.02(-0.14%)
Feb 01, 2018	11.82	11.89	11.82	11.89	6,138	+0.07(+0.60%)
Jan 31, 2018	11.81	11.82	11.60	11.82	2,816	+0.00(+0.00%)
Jan 30, 2018	11.82	11.82	11.82	11.82	12,081	+0.02(+0.13%)
Jan 29, 2018	11.51	11.82	11.51	11.81	2,416	+0.02(+0.20%)
Jan 26, 2018	11.76	11.78	11.74	11.78	2,483	+0.12(+1.02%)
Jan 24, 2018		11.66	11.66	11.66	0	-0.08(-0.70%)
Jan 23, 2018	11.74	11.75	11.74	11.75	254	-0.02(-0.18%)
Jan 22, 2018	11.68	11.77	11.68	11.77	2,149	+0.21(+1.85%)
Jan 19, 2018	11.55	11.55	11.55	11.55	4,508	-0.06(-0.48%)
Jan 18, 2018	11.77	11.91	11.61	11.61	5,383	-0.27(-2.30%)
Jan 17, 2018	11.77	11.88	11.75	11.88	1,833	-0.11(-0.89%)
Jan 16, 2018		11.99	11.75	11.99	1,790	+0.24(+2.02%)
Jan 12, 2018		11.75	11.75	11.75	0	+0.01(+0.07%)
Jan 10, 2018		11.74	11.74	11.74	313	-0.04(-0.34%)
Jan 09, 2018	11.86	11.86	11.78	11.78	1,981	+0.01(+0.11%)
Jan 08, 2018	12.05	12.05	11.77	11.77	1,203	-0.31(-2.53%)
Jan 05, 2018	11.71	12.08	11.62	12.08	694	+0.17(+1.46%)
Jan 03, 2018		11.90	11.90	11.90	0	-0.00(-0.00%)

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.