Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.