Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2014	6.637	6.637	6.637	6.637	135	-0.10(-1.53%)
Feb 26, 2014	6.740	6.740	6.740	6.740	135	+0.07(+0.98%)
Feb 25, 2014	6.747	6.821	6.675	6.675	1,963	-0.10(-1.51%)
Feb 24, 2014	6.777	6.777	6.777	6.777	135	+0.14(+2.11%)
Feb 21, 2014	6.386	6.821	6.386	6.637	9,461	+0.01(+0.11%)
Feb 20, 2014	6.600	6.674	6.600	6.630	5,390	+0.03(+0.45%)
Feb 19, 2014	6.600	6.674	6.600	6.600	2,149	-0.07(-1.10%)
Feb 18, 2014	6.799	6.799	6.637	6.674	2,929	-0.04(-0.66%)
Feb 14, 2014	6.666	6.718	6.718	6.718	6,644	+0.04(+0.66%)
Feb 12, 2014	6.674	6.674	6.674	6.674	271	+0.07(+1.12%)
Feb 11, 2014	6.593	6.622	6.593	6.600	4,339	+0.04(+0.56%)
Feb 10, 2014	6.460	6.615	6.460	6.563	1,385	-0.04(-0.57%)
Feb 07, 2014	6.600	6.601	6.600	6.601	467	+0.00(+0.02%)
Feb 06, 2014	6.652	6.652	6.600	6.600	2,651	+0.00(+0.00%)
Feb 05, 2014	6.563	6.674	6.379	6.600	55,388	+0.03(+0.46%)
Feb 04, 2014	6.563	6.570	6.563	6.570	1,109	-0.03(-0.46%)
Feb 03, 2014	6.534	6.600	6.534	6.600	10,912	-0.07(-1.10%)
Jan 31, 2014	6.563	6.674	6.563	6.674	1,959	+0.07(+1.12%)
Jan 30, 2014	6.674	6.674	6.600	6.600	1,037	-0.07(-1.10%)
Jan 29, 2014	6.637	6.674	6.637	6.674	2,690	+0.07(+1.12%)
Jan 28, 2014	6.563	6.652	6.563	6.600	17,094	-0.03(-0.44%)
Jan 27, 2014	6.563	6.637	6.563	6.630	1,634	+0.08(+1.24%)
Jan 24, 2014	6.633	6.633	6.548	6.548	729	-0.01(-0.22%)
Jan 23, 2014	6.674	6.674	6.563	6.563	1,356	-0.17(-2.52%)
Jan 22, 2014	6.637	6.733	6.563	6.733	4,159	+0.15(+2.35%)
Jan 21, 2014	6.777	6.777	6.534	6.578	8,549	-0.19(-2.83%)
Jan 17, 2014	6.770	6.770	6.770	6.770	2,576	+0.21(+3.15%)
Jan 16, 2014	6.777	6.777	6.526	6.563	2,522	-0.21(-3.16%)
Jan 15, 2014	6.526	6.777	6.526	6.777	739	+0.14(+2.11%)
Jan 14, 2014	6.777	6.814	6.630	6.637	2,781	+0.07(+1.01%)
Jan 10, 2014	6.541	6.571	6.571	6.571	17	-0.13(-1.87%)
Jan 08, 2014	6.777	6.696	6.696	6.696	135	+0.01(+0.11%)
Jan 07, 2014	6.718	6.762	6.689	6.689	813	-0.01(-0.11%)
Jan 06, 2014	6.821	6.821	6.696	6.696	5,174	-0.09(-1.30%)
Jan 03, 2014	6.784	6.784	6.784	6.784	569	-0.01(-0.11%)
Jan 02, 2014	6.806	6.806	6.453	6.792	15,769	-0.06(-0.85%)
Dec 31, 2013	6.504	6.850	6.850	6.850	21,832	+0.29(+4.37%)
Dec 30, 2013	6.593	6.600	6.563	6.563	3,451	+0.12(+1.83%)
Dec 27, 2013	6.563	6.563	6.364	6.445	1,133	-0.15(-2.34%)
Dec 24, 2013	6.342	6.599	6.599	6.599	62	-0.04(-0.55%)
Dec 23, 2013	6.320	6.636	6.320	6.636	5,058	+0.37(+5.87%)
Dec 20, 2013	6.393	6.393	6.268	6.268	2,054	-0.04(-0.58%)
Dec 19, 2013	6.401	6.401	6.305	6.305	1,031	-0.01(-0.12%)
Dec 18, 2013	6.224	6.526	6.224	6.312	12,475	+0.09(+1.41%)
Dec 17, 2013	6.224	6.225	6.205	6.225	3,688	+0.00(+0.01%)
Dec 16, 2013	6.202	6.229	6.202	6.224	12,384	+0.03(+0.48%)
Dec 13, 2013	6.202	6.202	6.187	6.194	8,113	-0.00(-0.05%)
Dec 12, 2013	6.084	6.198	6.084	6.198	10,516	-0.00(-0.07%)
Dec 11, 2013	6.187	6.253	6.187	6.202	2,893	+0.01(+0.24%)
Dec 10, 2013	6.172	6.187	6.084	6.187	2,295	+0.08(+1.27%)
Dec 09, 2013	6.165	6.165	6.084	6.110	8,178	-0.05(-0.78%)
Dec 06, 2013	6.187	6.187	6.158	6.158	0	+0.07(+1.21%)
Dec 05, 2013	6.194	6.194	6.076	6.084	0	-0.10(-1.67%)
Dec 04, 2013	6.187	6.187	6.185	6.187	0	-0.04(-0.71%)
Dec 03, 2013	6.121	6.231	6.121	6.231	0	+0.08(+1.29%)

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.