Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.455	8.056	8.056	8.056	5,578	-0.20(-2.37%)
Apr 29, 2015	8.267	8.282	8.252	8.252	2,848	-0.02(-0.27%)
Apr 28, 2015	8.266	8.282	8.207	8.275	6,242	-0.01(-0.09%)
Apr 27, 2015	8.056	8.282	8.056	8.282	996	+0.31(+3.87%)
Apr 23, 2015	7.974	7.974	7.974	7.974	65	+0.02(+0.19%)
Apr 22, 2015	8.064	8.064	7.958	7.958	1,300	-0.11(-1.31%)
Apr 21, 2015	8.064	8.064	8.057	8.064	458	-0.21(-2.55%)
Apr 20, 2015	8.004	8.275	8.004	8.275	2,595	+0.33(+4.17%)
Apr 16, 2015	7.989	7.943	7.943	7.943	1,195	+0.00(+0.02%)
Apr 15, 2015	7.942	7.942	7.942	7.942	847	-0.27(-3.32%)
Apr 14, 2015	7.936	8.214	7.936	8.214	924	-0.06(-0.73%)
Apr 10, 2015	8.275	8.275	8.275	8.275	132	+0.01(+0.09%)
Apr 09, 2015	7.974	8.267	7.958	8.267	664	+0.19(+2.33%)
Apr 08, 2015	8.282	8.282	8.056	8.079	2,077	-0.20(-2.37%)
Apr 06, 2015	8.267	8.275	8.275	8.275	1,859	-0.01(-0.09%)
Apr 02, 2015	8.260	8.282	8.282	8.282	929	+0.00(+0.00%)
Apr 01, 2015	8.071	8.282	7.981	8.282	2,581	-0.02(-0.18%)
Mar 30, 2015	8.297	8.297	8.297	8.297	151	-0.10(-1.16%)
Mar 27, 2015	8.244	8.395	8.229	8.395	3,548	+0.26(+3.24%)
Mar 25, 2015	8.132	8.132	8.132	8.132	265	-0.12(-1.46%)
Mar 24, 2015	8.124	8.252	8.124	8.252	2,308	+0.07(+0.83%)
Mar 23, 2015	8.184	8.184	8.177	8.184	5,283	+0.00(+0.00%)
Mar 20, 2015	8.184	8.184	8.184	8.184	243	+0.02(+0.18%)
Mar 17, 2015	8.169	8.169	8.169	8.169	98	+0.02(+0.18%)
Mar 16, 2015	8.132	8.162	8.132	8.154	875	+0.02(+0.28%)
Mar 13, 2015	8.139	8.139	8.132	8.132	2,054	-0.03(-0.37%)
Mar 11, 2015	8.388	8.162	8.162	8.162	265	-0.20(-2.34%)
Mar 09, 2015	8.357	8.357	8.357	8.357	667	-0.07(-0.89%)
Mar 04, 2015	8.103	8.432	8.432	8.432	2,534	+0.19(+2.27%)
Mar 03, 2015	8.230	8.245	8.230	8.245	3,419	+0.10(+1.21%)
Mar 02, 2015	8.146	8.146	8.146	8.146	266	+0.01(+0.08%)
Feb 27, 2015	8.140	8.140	8.140	8.140	173	-0.10(-1.27%)
Feb 24, 2015	8.170	8.245	8.245	8.245	933	+0.10(+1.29%)
Feb 23, 2015	8.245	8.245	8.140	8.140	380	-0.10(-1.27%)
Feb 20, 2015	8.221	8.245	8.221	8.245	2,106	+0.11(+1.38%)
Feb 19, 2015	8.230	8.238	8.133	8.133	1,758	-0.10(-1.18%)
Feb 18, 2015	8.230	8.230	8.201	8.230	1,574	-0.01(-0.09%)
Feb 17, 2015	8.238	8.238	8.238	8.238	760	-0.00(-0.00%)
Feb 13, 2015	8.208	8.238	8.238	8.238	10,939	+0.01(+0.09%)
Feb 12, 2015	8.215	8.230	8.215	8.230	400	+0.10(+1.20%)
Feb 11, 2015	8.133	8.133	8.133	8.133	322	-0.10(-1.27%)
Feb 10, 2015	8.238	8.238	8.238	8.238	1,467	+0.03(+0.37%)
Feb 09, 2015	8.208	8.208	8.208	8.208	1,206	+0.00(+0.00%)
Feb 06, 2015	8.208	8.208	8.208	8.208	1,793	-0.04(-0.46%)
Feb 05, 2015	8.245	8.245	8.245	8.245	200	+0.11(+1.38%)
Feb 04, 2015	8.238	8.245	8.133	8.133	1,516	+0.00(+0.00%)
Feb 03, 2015	8.133	8.133	8.133	8.133	166	+0.02(+0.28%)

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.