Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.212	9.212	9.164	9.212	1,843	+0.16(+1.72%)
Apr 26, 2016	9.212	9.056	9.056	9.056	6	+0.04(+0.40%)
Apr 25, 2016	9.049	9.049	8.989	9.020	1,861	-0.03(-0.30%)
Apr 22, 2016	9.047	9.047	9.047	9.047	504	+0.02(+0.20%)
Apr 21, 2016	8.981	9.101	8.981	9.029	2,718	+0.02(+0.19%)
Apr 20, 2016	9.173	9.173	9.011	9.011	1,212	+0.01(+0.12%)
Apr 19, 2016	9.004	9.167	8.981	9.000	2,369	-0.03(-0.30%)
Apr 18, 2016	8.981	9.212	8.981	9.027	2,961	+0.00(+0.00%)
Apr 15, 2016	9.212	9.212	9.027	9.027	2,083	-0.07(-0.76%)
Apr 13, 2016	9.097	9.097	9.097	9.097	255	+0.17(+1.96%)
Apr 11, 2016	8.920	8.922	8.922	8.922	24	+0.05(+0.54%)
Apr 08, 2016	8.970	8.970	8.874	8.874	772	-0.00(-0.04%)
Apr 07, 2016	8.974	9.150	8.877	8.877	2,974	-0.23(-2.49%)
Apr 05, 2016	9.043	9.104	9.104	9.104	74	-0.11(-1.17%)
Apr 01, 2016	9.212	9.212	9.212	9.212	1	+0.22(+2.48%)
Mar 31, 2016	8.989	9.135	8.989	8.989	797	-0.02(-0.18%)
Mar 30, 2016	9.006	9.006	9.006	9.006	334	+0.05(+0.53%)
Mar 29, 2016	8.958	8.958	8.958	8.958	509	-0.23(-2.51%)
Mar 28, 2016	9.189	9.189	9.189	9.189	224	+0.05(+0.58%)
Mar 22, 2016	9.135	9.135	9.135	9.135	390	+0.12(+1.28%)
Mar 18, 2016	9.050	9.020	9.020	9.020	3	-0.27(-2.89%)
Mar 17, 2016	9.288	9.288	9.288	9.288	208	+0.23(+2.54%)
Mar 15, 2016	9.035	9.058	9.058	9.058	2,605	-0.15(-1.67%)
Mar 14, 2016	9.212	9.212	9.212	9.212	2,124	+0.00(+0.00%)
Mar 09, 2016	9.212	9.212	9.212	9.212	32	+0.05(+0.50%)
Mar 08, 2016	9.127	9.166	9.112	9.166	1,628	+0.24(+2.74%)
Mar 07, 2016	8.898	8.921	8.898	8.921	1,017	-0.02(-0.17%)
Mar 02, 2016	9.013	8.937	8.937	8.937	183	+0.11(+1.30%)
Mar 01, 2016	8.822	8.822	8.822	8.822	272	-0.05(-0.60%)
Feb 29, 2016	8.875	8.998	8.860	8.875	2,568	-0.14(-1.53%)
Feb 24, 2016	9.013	9.013	9.013	9.013	20	+0.00(+0.00%)
Feb 23, 2016	9.166	9.166	9.013	9.013	2,843	-0.15(-1.67%)
Feb 22, 2016	9.150	9.242	9.150	9.166	2,192	+0.00(+0.00%)
Feb 19, 2016	9.166	9.166	9.166	9.166	714	+0.01(+0.08%)
Feb 18, 2016	8.975	9.166	8.975	9.158	5,772	+0.18(+2.04%)
Feb 17, 2016	8.975	8.975	8.975	8.975	365	+0.00(+0.00%)
Feb 16, 2016	8.975	8.975	8.975	8.975	637	+0.11(+1.21%)
Feb 12, 2016	9.005	8.868	8.868	8.868	3,665	-0.29(-3.17%)
Feb 11, 2016	9.166	9.166	8.937	9.158	1,622	-0.15(-1.64%)
Feb 10, 2016	9.349	9.349	9.234	9.311	3,070	+0.29(+3.22%)
Feb 09, 2016	9.021	9.021	9.021	9.021	1,145	+0.05(+0.51%)
Feb 08, 2016	9.425	9.433	8.975	8.975	2,814	-0.42(-4.47%)
Feb 05, 2016	9.395	9.395	9.341	9.395	6,366	+0.02(+0.16%)
Feb 04, 2016	9.336	9.380	9.336	9.380	2,892	-0.02(-0.16%)
Feb 03, 2016	9.257	9.395	9.242	9.395	4,549	+0.13(+1.36%)
Feb 02, 2016	9.357	9.357	9.269	9.269	1,184	-0.13(-1.34%)

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.