Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.564	6.712	6.542	6.601	2,585	+0.04(+0.67%)
Apr 29, 2014	6.549	6.557	6.549	6.557	2,172	-0.06(-0.89%)
Apr 28, 2014	6.616	6.616	6.616	6.616	1,627	-0.01(-0.22%)
Apr 25, 2014	6.630	6.630	6.630	6.630	225	-0.08(-1.21%)
Apr 24, 2014	6.638	6.712	6.638	6.712	329	+0.06(+0.89%)
Apr 23, 2014	6.638	6.653	6.638	6.653	1,564	-0.06(-0.88%)
Apr 22, 2014	6.638	6.712	6.564	6.712	11,631	+0.07(+1.11%)
Apr 17, 2014	6.638	6.638	6.638	6.638	47	-0.07(-0.99%)
Apr 16, 2014	6.704	6.704	6.704	6.704	231	-0.01(-0.11%)
Apr 15, 2014	6.712	6.712	6.712	6.712	143	+0.06(+0.89%)
Apr 14, 2014	6.653	6.653	6.653	6.653	623	+0.01(+0.11%)
Apr 11, 2014	6.645	6.645	6.645	6.645	325	-0.17(-2.49%)
Apr 08, 2014	6.712	6.815	6.815	6.815	5,016	+0.00(+0.00%)
Apr 07, 2014	6.712	6.815	6.586	6.815	5,959	+0.08(+1.15%)
Apr 04, 2014	6.712	6.763	6.712	6.737	827	-0.05(-0.71%)
Apr 03, 2014	6.785	6.785	6.785	6.785	677	+0.06(+0.95%)
Apr 02, 2014	6.726	6.726	6.722	6.722	448	-0.09(-1.37%)
Mar 31, 2014	6.815	6.815	6.815	6.815	21	+0.10(+1.54%)
Mar 28, 2014	6.822	6.822	6.712	6.712	2,386	-0.10(-1.41%)
Mar 27, 2014	6.704	6.807	6.704	6.807	4,204	+0.10(+1.54%)
Mar 26, 2014	6.645	6.704	6.645	6.704	1,868	-0.01(-0.11%)
Mar 25, 2014	6.704	6.734	6.704	6.712	9,161	-0.00(-0.00%)
Mar 24, 2014	6.712	6.712	6.712	6.712	2,719	+0.00(+0.00%)
Mar 21, 2014	6.726	6.726	6.653	6.712	8,830	-0.07(-0.98%)
Mar 20, 2014	6.778	6.778	6.778	6.778	135	-0.03(-0.43%)
Mar 19, 2014	6.741	6.815	6.741	6.807	1,743	-0.01(-0.22%)
Mar 18, 2014	6.498	6.822	6.498	6.822	8,849	+0.11(+1.65%)
Mar 14, 2014	6.712	6.712	6.712	6.712	3,796	-0.00(-0.02%)
Mar 13, 2014	6.712	6.748	6.712	6.713	2,942	+0.00(+0.02%)
Mar 12, 2014	6.741	6.815	6.712	6.712	16,988	+0.00(+0.00%)
Mar 11, 2014	6.719	6.822	6.712	6.712	8,178	+0.02(+0.33%)
Mar 10, 2014	6.741	6.822	6.675	6.689	5,778	-0.04(-0.55%)
Mar 07, 2014	6.748	6.748	6.719	6.726	1,892	-0.02(-0.33%)
Mar 06, 2014	6.726	6.763	6.675	6.748	8,872	+0.00(+0.00%)
Mar 04, 2014	6.748	6.748	6.748	6.748	406	+0.11(+1.67%)
Feb 27, 2014	6.638	6.638	6.638	6.638	135	-0.10(-1.53%)
Feb 26, 2014	6.741	6.741	6.741	6.741	135	+0.07(+0.98%)
Feb 25, 2014	6.748	6.822	6.676	6.676	1,963	-0.10(-1.51%)
Feb 24, 2014	6.778	6.778	6.778	6.778	135	+0.14(+2.11%)
Feb 21, 2014	6.387	6.822	6.387	6.638	9,459	+0.01(+0.11%)
Feb 20, 2014	6.601	6.675	6.601	6.630	5,389	+0.03(+0.45%)
Feb 19, 2014	6.601	6.675	6.601	6.601	2,149	-0.07(-1.10%)
Feb 18, 2014	6.800	6.800	6.638	6.675	2,928	-0.04(-0.66%)
Feb 14, 2014	6.667	6.719	6.719	6.719	6,643	+0.04(+0.66%)
Feb 12, 2014	6.675	6.675	6.675	6.675	271	+0.07(+1.12%)
Feb 11, 2014	6.594	6.623	6.594	6.601	4,338	+0.04(+0.56%)
Feb 10, 2014	6.461	6.616	6.461	6.564	1,385	-0.04(-0.57%)
Feb 07, 2014	6.601	6.602	6.601	6.602	467	+0.00(+0.02%)
Feb 06, 2014	6.653	6.653	6.601	6.601	2,650	+0.00(+0.00%)
Feb 05, 2014	6.564	6.675	6.380	6.601	55,380	+0.03(+0.46%)
Feb 04, 2014	6.564	6.571	6.564	6.571	1,109	-0.03(-0.46%)
Feb 03, 2014	6.535	6.601	6.535	6.601	10,910	-0.07(-1.10%)
Jan 31, 2014	6.564	6.675	6.564	6.675	1,959	+0.07(+1.12%)
Jan 30, 2014	6.675	6.675	6.601	6.601	1,037	-0.07(-1.10%)
Jan 29, 2014	6.638	6.675	6.638	6.675	2,690	+0.07(+1.12%)
Jan 28, 2014	6.564	6.653	6.564	6.601	17,092	-0.03(-0.44%)
Jan 27, 2014	6.564	6.638	6.564	6.630	1,633	+0.08(+1.24%)
Jan 24, 2014	6.634	6.634	6.549	6.549	729	-0.01(-0.22%)
Jan 23, 2014	6.675	6.675	6.564	6.564	1,355	-0.17(-2.52%)
Jan 22, 2014	6.638	6.734	6.564	6.734	4,158	+0.15(+2.35%)
Jan 21, 2014	6.778	6.778	6.535	6.579	8,548	-0.19(-2.83%)
Jan 17, 2014	6.771	6.771	6.771	6.771	2,576	+0.21(+3.15%)
Jan 16, 2014	6.778	6.778	6.527	6.564	2,521	-0.21(-3.16%)
Jan 15, 2014	6.527	6.778	6.527	6.778	738	+0.14(+2.11%)
Jan 14, 2014	6.778	6.815	6.630	6.638	2,780	+0.07(+1.01%)
Jan 10, 2014	6.542	6.571	6.571	6.571	17	-0.13(-1.87%)
Jan 08, 2014	6.778	6.697	6.697	6.697	135	+0.01(+0.11%)
Jan 07, 2014	6.719	6.763	6.689	6.689	813	-0.01(-0.11%)
Jan 06, 2014	6.822	6.822	6.697	6.697	5,173	-0.09(-1.30%)
Jan 03, 2014	6.785	6.785	6.785	6.785	569	-0.01(-0.11%)
Jan 02, 2014	6.807	6.807	6.454	6.793	15,767	-0.06(-0.85%)
Dec 31, 2013	6.505	6.851	6.851	6.851	21,829	+0.29(+4.37%)
Dec 30, 2013	6.594	6.601	6.564	6.564	3,450	+0.12(+1.83%)
Dec 27, 2013	6.564	6.564	6.365	6.446	1,133	-0.15(-2.34%)
Dec 24, 2013	6.343	6.600	6.600	6.600	62	-0.04(-0.55%)
Dec 23, 2013	6.321	6.637	6.321	6.637	5,057	+0.37(+5.87%)
Dec 20, 2013	6.394	6.394	6.269	6.269	2,054	-0.04(-0.58%)
Dec 19, 2013	6.402	6.402	6.306	6.306	1,031	-0.01(-0.12%)
Dec 18, 2013	6.225	6.527	6.225	6.313	12,473	+0.09(+1.41%)
Dec 17, 2013	6.225	6.226	6.206	6.226	3,687	+0.00(+0.01%)
Dec 16, 2013	6.203	6.230	6.203	6.225	12,383	+0.03(+0.48%)
Dec 13, 2013	6.203	6.203	6.188	6.195	8,112	-0.00(-0.05%)
Dec 12, 2013	6.085	6.199	6.085	6.199	10,514	-0.00(-0.07%)
Dec 11, 2013	6.188	6.254	6.188	6.203	2,893	+0.01(+0.24%)
Dec 10, 2013	6.173	6.188	6.085	6.188	2,295	+0.08(+1.27%)
Dec 09, 2013	6.166	6.166	6.085	6.111	8,177	-0.05(-0.78%)
Dec 06, 2013	6.188	6.188	6.158	6.158	0	+0.07(+1.21%)
Dec 05, 2013	6.195	6.195	6.077	6.085	0	-0.10(-1.67%)
Dec 04, 2013	6.188	6.188	6.186	6.188	0	-0.04(-0.71%)
Dec 03, 2013	6.122	6.232	6.122	6.232	0	+0.08(+1.29%)
Dec 02, 2013	6.173	6.173	6.048	6.153	0	+0.12(+1.98%)
Nov 26, 2013	6.085	6.033	6.033	6.033	2,711	-0.02(-0.37%)
Nov 25, 2013	6.011	6.145	6.011	6.055	0	-0.06(-0.96%)
Nov 21, 2013	6.114	6.114	6.114	6.114	0	+0.04(+0.73%)
Nov 20, 2013	6.077	6.077	6.040	6.070	0	-0.06(-0.96%)
Nov 18, 2013	6.195	6.129	6.129	6.129	3,660	-0.07(-1.19%)
Nov 14, 2013	6.203	6.203	6.203	6.203	135	-0.07(-1.06%)
Nov 13, 2013	6.269	6.269	6.269	6.269	0	+0.07(+1.19%)
Nov 12, 2013	6.155	6.350	6.155	6.195	0	+0.25(+4.26%)
Nov 11, 2013	5.974	5.974	5.942	5.942	0	+0.04(+0.71%)
Nov 08, 2013	6.549	6.549	5.900	5.900	0	-0.52(-8.05%)
Nov 05, 2013	6.439	6.417	6.417	6.417	406	-0.14(-2.14%)
Nov 04, 2013	6.571	6.571	6.557	6.557	0	+0.24(+3.87%)
Nov 01, 2013	6.313	6.313	6.313	6.313	0	-0.34(-5.10%)
Oct 31, 2013	6.793	6.800	6.608	6.653	0	+0.02(+0.33%)
Oct 30, 2013	6.748	6.748	6.608	6.630	0	+0.02(+0.33%)
Oct 29, 2013	6.638	7.080	6.608	6.608	0	-0.03(-0.44%)
Oct 25, 2013	6.372	6.638	6.638	6.638	5,423	+0.34(+5.39%)
Oct 24, 2013	6.520	6.520	6.291	6.299	0	+0.13(+2.03%)
Oct 23, 2013	5.967	6.247	5.967	6.173	0	-0.05(-0.83%)
Oct 22, 2013	5.989	6.225	5.908	6.225	0	+0.24(+3.94%)
Oct 21, 2013	5.989	5.989	5.989	5.989	0	-0.24(-3.79%)
Oct 18, 2013	6.225	6.225	6.225	6.225	135	+0.14(+2.22%)
Oct 16, 2013	6.092	6.090	6.090	6.090	677	-0.03(-0.52%)
Oct 15, 2013	5.908	6.122	5.893	6.122	0	+0.22(+3.75%)
Oct 14, 2013	5.989	5.989	5.900	5.900	0	-0.08(-1.36%)
Oct 11, 2013	5.981	5.981	5.981	5.981	0	-0.07(-1.10%)
Oct 09, 2013	5.863	6.048	6.048	6.048	5,830	+0.30(+5.13%)
Oct 08, 2013	5.863	5.863	5.753	5.753	0	-0.13(-2.13%)
Oct 07, 2013	6.195	6.195	5.863	5.878	0	-0.09(-1.48%)
Oct 04, 2013	5.959	5.974	5.959	5.967	0	-0.20(-3.23%)
Oct 03, 2013	6.026	6.166	5.937	6.166	0	+0.08(+1.33%)
Oct 02, 2013	6.254	6.254	6.077	6.085	0	-0.04(-0.60%)
Oct 01, 2013	6.173	6.313	6.099	6.122	0	+0.11(+1.84%)
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%)
Jul 01, 2013	5.716	5.801	5.532	5.589	0	-0.13(-2.22%)
Jun 28, 2013	5.716	5.716	5.716	5.716	135	+0.00(+0.00%)
Jun 25, 2013	5.716	5.716	5.716	5.716	542	-0.07(-1.27%)
Jun 24, 2013	5.790	5.790	5.790	5.790	0	+0.04(+0.64%)
Jun 21, 2013	5.745	5.753	5.745	5.753	813	-0.05(-0.89%)
Jun 20, 2013	5.804	5.804	5.804	5.804	0	+0.05(+0.90%)
Jun 19, 2013	5.775	5.782	5.753	5.753	0	-0.00(-0.00%)
Jun 18, 2013	5.782	5.782	5.753	5.753	0	-0.01(-0.25%)
Jun 12, 2013	5.768	5.768	5.768	5.768	406	+0.03(+0.57%)
Jun 07, 2013	5.735	5.735	5.735	5.735	0	-0.31(-5.05%)
Jun 06, 2013	5.753	6.040	5.753	6.040	0	+0.26(+4.46%)
Jun 05, 2013	5.782	5.782	5.782	5.782	0	+0.02(+0.26%)
Jun 04, 2013	5.819	5.856	5.767	5.767	0	-0.02(-0.26%)
Jun 03, 2013	5.716	5.908	5.554	5.782	12,331	+0.05(+0.90%)
May 31, 2013	5.509	5.731	5.480	5.731	5,442	+0.10(+1.83%)
May 30, 2013	5.745	5.745	5.591	5.627	0	-0.09(-1.55%)
May 29, 2013	5.709	5.727	5.709	5.716	10,574	+0.37(+6.89%)
May 28, 2013	5.753	5.753	5.347	5.347	8,110	-0.37(-6.45%)
May 24, 2013	5.716	5.716	5.716	5.716	0	+0.00(+0.00%)
May 23, 2013	5.760	5.863	5.716	5.716	0	-0.04(-0.64%)
May 22, 2013	5.738	5.753	5.738	5.753	0	+0.00(+0.00%)
May 21, 2013	5.753	5.768	5.753	5.753	0	+0.00(+0.00%)
May 20, 2013	5.753	5.753	5.753	5.753	0	+0.04(+0.65%)
May 17, 2013	5.974	5.974	5.716	5.716	0	-0.14(-2.39%)
May 16, 2013	5.900	5.900	5.856	5.856	870	+0.41(+7.59%)
May 14, 2013	5.443	5.443	5.443	5.443	406	-0.38(-6.58%)
May 13, 2013	5.827	5.827	5.827	5.827	0	+0.13(+2.35%)
May 10, 2013	5.716	5.716	5.686	5.693	0	+0.18(+3.33%)
May 09, 2013	5.679	5.716	5.428	5.509	0	-0.02(-0.40%)
May 08, 2013	5.605	5.605	5.414	5.532	0	-0.00(-0.01%)
May 07, 2013	5.576	5.576	5.443	5.532	0	+0.00(+0.01%)
May 06, 2013	5.627	5.715	5.251	5.532	0	-0.13(-2.34%)
May 03, 2013	5.664	5.664	5.664	5.664	0	+0.03(+0.59%)
May 02, 2013	5.605	5.642	5.550	5.631	0	+0.06(+1.13%)

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.