Julius Baer Group ADR (OP: JBAXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.240	6.300	6.190	6.280	69,698	+0.01(+0.16%)
May 30, 2012	6.410	6.410	6.270	6.270	37,967	-0.26(-3.98%)
May 29, 2012	6.503	6.610	6.450	6.530	45,624	+0.07(+1.08%)
May 25, 2012	6.410	6.500	6.410	6.460	26,336	+0.00(+0.00%)
May 24, 2012	6.490	6.520	6.390	6.460	27,817	+0.03(+0.47%)
May 23, 2012	6.450	6.450	6.320	6.430	37,412	-0.07(-1.08%)
May 22, 2012	6.567	6.700	6.500	6.500	58,361	-0.06(-0.91%)
May 21, 2012	6.580	6.660	6.520	6.560	23,697	+0.08(+1.23%)
May 18, 2012	6.530	6.600	6.450	6.480	52,560	-0.18(-2.78%)
May 17, 2012	6.800	6.800	6.640	6.665	51,562	-0.04(-0.67%)
May 16, 2012	6.700	6.840	6.700	6.710	10,281	-0.14(-2.04%)
May 15, 2012	6.810	6.938	6.720	6.850	14,171	-0.49(-6.68%)
May 14, 2012	7.270	7.348	7.240	7.340	15,357	+0.12(+1.66%)
May 11, 2012	7.150	7.270	7.140	7.220	13,162	+0.08(+1.12%)
May 10, 2012	7.200	7.260	7.140	7.140	32,442	+0.07(+0.99%)
May 09, 2012	7.000	7.150	6.910	7.070	45,700	-0.22(-3.02%)
May 08, 2012	7.290	7.330	7.280	7.290	29,232	-0.05(-0.68%)
May 07, 2012	7.300	7.370	7.290	7.340	47,127	-0.14(-1.87%)
May 04, 2012	7.580	7.580	7.460	7.480	26,998	-0.22(-2.86%)
May 03, 2012	7.690	7.770	7.640	7.700	31,754	-0.03(-0.39%)
May 02, 2012	7.740	7.790	7.700	7.730	20,319	-0.07(-0.90%)
May 01, 2012	7.710	7.830	7.660	7.800	28,381	+0.14(+1.83%)
Apr 30, 2012	7.670	7.720	7.590	7.660	32,786	-0.07(-0.91%)
Apr 27, 2012	7.700	7.740	7.690	7.730	12,618	+0.07(+0.91%)
Apr 26, 2012	7.660	7.660	7.570	7.660	18,973	+0.03(+0.39%)
Apr 25, 2012	7.560	7.640	7.500	7.630	55,032	+0.10(+1.33%)
Apr 24, 2012	7.500	7.670	7.500	7.530	54,960	+0.01(+0.13%)
Apr 23, 2012	7.420	7.520	7.410	7.520	33,452	-0.26(-3.34%)
Apr 20, 2012	7.750	7.800	7.700	7.780	30,458	+0.13(+1.70%)
Apr 19, 2012	7.660	7.750	7.620	7.650	16,624	+0.06(+0.79%)
Apr 18, 2012	7.590	7.690	7.570	7.590	52,148	-0.28(-3.56%)
Apr 17, 2012	7.810	7.950	7.780	7.870	26,565	+0.18(+2.34%)
Apr 16, 2012	7.580	7.700	7.560	7.690	19,426	+0.11(+1.45%)
Apr 13, 2012	7.680	7.680	7.560	7.580	22,057	-0.29(-3.68%)
Apr 12, 2012	7.780	7.930	7.780	7.870	29,055	+0.07(+0.90%)
Apr 11, 2012	7.740	7.830	7.710	7.800	34,434	+0.36(+4.84%)
Apr 10, 2012	7.580	7.580	7.300	7.440	30,509	-0.17(-2.23%)
Apr 09, 2012	7.600	7.630	7.500	7.610	13,899	+0.05(+0.66%)
Apr 05, 2012	7.570	7.660	7.560	7.560	269,890	-0.07(-0.92%)
Apr 04, 2012	7.720	7.720	7.610	7.630	12,242	-0.33(-4.15%)
Apr 03, 2012	7.980	8.080	7.890	7.960	97,636	-0.13(-1.61%)
Apr 02, 2012	7.970	8.110	7.970	8.090	11,672	+0.02(+0.25%)
Mar 30, 2012	7.990	8.090	7.980	8.070	11,973	+0.29(+3.73%)
Mar 29, 2012	7.850	7.850	7.730	7.780	21,117	-0.14(-1.77%)
Mar 28, 2012	7.940	8.000	7.830	7.920	10,805	-0.03(-0.38%)
Mar 27, 2012	8.070	8.070	7.950	7.950	15,756	-0.07(-0.87%)
Mar 26, 2012	8.040	8.110	7.970	8.020	25,076	+0.12(+1.52%)
Mar 23, 2012	7.770	7.910	7.730	7.900	19,727	+0.08(+1.02%)
Mar 22, 2012	7.760	7.820	7.740	7.820	26,726	-0.07(-0.89%)
Mar 21, 2012	8.000	8.000	7.840	7.890	34,259	+0.07(+0.90%)
Mar 20, 2012	7.830	7.900	7.820	7.820	25,438	-0.19(-2.37%)
Mar 19, 2012	7.990	8.080	7.970	8.010	21,210	-0.16(-1.96%)
Mar 16, 2012	8.210	8.210	8.120	8.170	130,546	-0.05(-0.61%)
Mar 15, 2012	8.000	8.220	8.000	8.220	36,161	+0.31(+3.92%)
Mar 14, 2012	8.000	8.010	7.910	7.910	23,578	-0.01(-0.13%)
Mar 13, 2012	7.850	7.930	7.848	7.920	45,832	+0.17(+2.19%)
Mar 12, 2012	7.780	7.810	7.750	7.750	18,060	-0.01(-0.13%)
Mar 09, 2012	7.830	7.890	7.760	7.760	17,709	-0.14(-1.77%)
Mar 08, 2012	7.860	7.980	7.830	7.900	25,435	+0.09(+1.15%)
Mar 07, 2012	7.760	7.810	7.670	7.810	68,282	+0.46(+6.26%)
Mar 06, 2012	7.450	7.450	7.350	7.350	124,490	-0.37(-4.79%)
Mar 05, 2012	7.630	7.740	7.610	7.720	79,698	+0.03(+0.39%)
Mar 02, 2012	7.720	7.750	7.680	7.690	12,540	-0.14(-1.79%)

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.