Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	6.358	6.358	5.635	6.011	0	-0.30(-4.68%)
Sep 27, 2013	6.453	6.476	6.306	6.306	0	-0.13(-2.06%)
Sep 26, 2013	6.645	6.645	6.394	6.439	0	+0.10(+1.51%)
Sep 25, 2013	6.372	6.372	6.343	6.343	0	-0.10(-1.49%)
Sep 24, 2013	6.402	6.616	6.402	6.439	0	+0.05(+0.76%)
Sep 23, 2013	7.073	7.073	6.375	6.390	0	-0.62(-8.80%)
Sep 20, 2013	7.007	7.007	7.007	7.007	0	+0.74(+11.76%)
Sep 18, 2013	6.424	6.269	6.269	6.269	3,796	-0.07(-1.16%)
Sep 17, 2013	6.483	6.512	6.284	6.343	0	-0.11(-1.71%)
Sep 16, 2013	6.490	6.527	6.271	6.453	0	-0.04(-0.57%)
Sep 13, 2013	6.276	6.490	6.269	6.490	0	-0.08(-1.19%)
Sep 12, 2013	6.328	6.569	6.276	6.569	0	+0.10(+1.55%)
Sep 11, 2013	6.048	7.361	6.048	6.468	0	+0.09(+1.39%)
Sep 10, 2013	6.195	6.380	6.195	6.380	0	+0.18(+2.98%)
Sep 09, 2013	6.195	6.195	6.195	6.195	0	+0.11(+1.82%)
Sep 05, 2013	6.136	6.085	6.085	6.085	15,321	-0.10(-1.55%)
Sep 04, 2013	6.195	6.195	6.085	6.181	0	+0.02(+0.36%)
Sep 03, 2013	6.122	6.158	6.122	6.158	0	-0.04(-0.60%)
Aug 30, 2013	6.306	6.306	6.195	6.195	0	-0.22(-3.45%)
Aug 28, 2013	6.299	6.417	6.417	6.417	1,084	+0.13(+2.11%)
Aug 26, 2013	6.409	6.284	6.284	6.284	406	-0.21(-3.18%)
Aug 23, 2013	6.549	6.564	6.490	6.490	0	-0.04(-0.68%)
Aug 22, 2013	6.461	6.535	6.380	6.535	0	+0.00(+0.00%)
Aug 21, 2013	6.365	6.535	6.350	6.535	0	+0.23(+3.63%)
Aug 20, 2013	6.291	6.306	6.291	6.306	0	+0.10(+1.66%)
Aug 19, 2013	6.262	6.306	6.195	6.203	0	-0.10(-1.52%)
Aug 16, 2013	6.291	6.299	6.291	6.299	0	-0.00(-0.06%)
Aug 15, 2013	6.195	6.302	6.195	6.302	813	+0.03(+0.53%)
Aug 14, 2013	6.269	6.269	6.269	6.269	0	-0.04(-0.70%)
Aug 13, 2013	6.203	6.313	6.203	6.313	271	+0.12(+1.90%)
Aug 12, 2013	6.469	6.469	6.085	6.195	15,585	-0.26(-4.00%)
Aug 09, 2013	6.306	6.454	6.306	6.453	1,898	+0.16(+2.58%)
Aug 06, 2013	6.306	6.291	6.291	6.291	1,762	-0.08(-1.23%)
Aug 05, 2013	6.564	6.564	6.358	6.369	1,694	-0.08(-1.30%)
Jul 31, 2013	6.453	6.454	6.454	6.454	2,576	+0.00(+0.00%)
Jul 30, 2013	6.601	6.601	6.453	6.454	0	-0.09(-1.33%)
Jul 29, 2013	6.557	6.557	6.540	6.540	0	-0.10(-1.46%)
Jul 26, 2013	6.498	6.638	6.498	6.637	0	+0.18(+2.84%)
Jul 25, 2013	6.454	6.527	6.454	6.454	0	-0.15(-2.34%)
Jul 24, 2013	6.217	6.638	6.217	6.608	0	+0.16(+2.52%)
Jul 23, 2013	5.937	6.446	5.937	6.446	0	+0.40(+6.59%)
Jul 22, 2013	6.048	6.048	6.048	6.048	0	+0.07(+1.23%)
Jul 17, 2013	5.974	5.974	5.974	5.974	271	-0.07(-1.22%)
Jul 16, 2013	5.974	6.262	5.974	6.048	0	+0.15(+2.63%)
Jul 15, 2013	5.863	5.900	5.863	5.893	0	+0.04(+0.76%)
Jul 12, 2013	5.826	5.849	5.812	5.849	0	+0.01(+0.13%)
Jul 11, 2013	5.716	5.886	5.716	5.841	0	+0.13(+2.19%)
Jul 09, 2013	5.716	5.716	5.716	5.716	271	-0.12(-2.12%)
Jul 08, 2013	5.812	5.863	5.812	5.840	0	+0.06(+1.12%)
Jul 03, 2013	5.775	5.775	5.775	5.775	0	+0.02(+0.38%)
Jul 02, 2013	5.753	5.753	5.753	5.753	0	+0.16(+2.93%)

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.