Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2012	4.093	4.093	4.093	4.093	542	-0.04(-0.89%)
Apr 25, 2012	4.130	4.138	4.093	4.130	2,851	-0.15(-3.45%)
Apr 24, 2012	4.278	4.278	4.278	4.278	271	+0.22(+5.45%)
Apr 23, 2012	4.056	4.056	4.056	4.056	949	+0.07(+1.66%)
Apr 17, 2012	3.990	3.990	3.990	3.990	271	-0.12(-2.87%)
Apr 16, 2012	3.983	4.108	3.983	4.108	1,491	+0.13(+3.15%)
Apr 10, 2012	4.425	3.983	3.983	3.983	542	+0.00(+0.00%)
Apr 04, 2012	3.983	3.983	3.983	3.983	135	+0.00(+0.00%)
Apr 03, 2012	4.064	4.064	3.983	3.983	949	-0.10(-2.35%)
Apr 02, 2012	4.071	4.086	3.997	4.079	2,168	+0.10(+2.41%)
Mar 30, 2012	3.983	4.381	3.983	3.983	2,512	-0.29(-6.89%)
Mar 27, 2012	4.285	4.278	4.278	4.278	271	-0.15(-3.33%)
Mar 23, 2012	4.285	4.425	4.425	4.425	813	+0.04(+0.84%)
Mar 22, 2012	4.388	4.425	4.388	4.388	6,813	+0.07(+1.71%)
Mar 21, 2012	4.167	4.315	4.167	4.315	915	+0.15(+3.54%)
Mar 20, 2012	4.167	4.167	4.167	4.167	158	+0.12(+2.91%)
Mar 16, 2012	4.049	4.049	4.049	4.049	0	-0.27(-6.15%)
Mar 15, 2012	4.315	4.315	4.315	4.315	135	+0.08(+1.92%)
Mar 14, 2012	4.233	4.233	4.233	4.233	135	-0.01(-0.17%)
Mar 13, 2012	4.042	4.263	4.042	4.241	1,355	+0.02(+0.52%)
Mar 09, 2012	4.219	4.219	4.219	4.219	0	+0.52(+14.17%)
Mar 08, 2012	3.710	4.416	3.688	3.695	19,760	-0.20(-5.11%)
Mar 07, 2012	3.894	3.894	3.702	3.894	12,376	-0.05(-1.31%)
Mar 05, 2012	3.887	3.946	3.946	3.946	1,084	+0.07(+1.71%)
Mar 02, 2012	3.879	3.879	3.879	3.879	406	+0.01(+0.19%)
Mar 01, 2012	3.769	3.872	3.769	3.872	1,016	+0.07(+1.72%)
Feb 29, 2012	4.049	4.049	3.806	3.806	3,525	-0.03(-0.75%)
Feb 27, 2012	3.747	3.835	3.835	3.835	11,118	+0.15(+3.98%)
Feb 24, 2012	3.732	3.732	3.688	3.688	545	-0.15(-3.83%)
Feb 23, 2012	3.857	3.865	3.688	3.835	2,645	-0.03(-0.76%)
Feb 22, 2012	3.784	3.865	3.725	3.865	6,438	+0.14(+3.76%)
Feb 21, 2012	3.695	3.872	3.688	3.725	3,389	+0.17(+4.77%)
Feb 17, 2012	3.872	3.872	3.503	3.555	18,762	-0.21(-5.49%)
Feb 16, 2012	3.872	3.872	3.761	3.761	786	-0.11(-2.86%)
Feb 15, 2012	3.872	3.872	3.835	3.872	4,243	-0.17(-4.20%)
Feb 14, 2012	3.761	4.042	3.761	4.042	271	+0.35(+9.60%)
Feb 13, 2012	3.688	3.688	3.614	3.688	5,504	+0.07(+2.04%)
Feb 10, 2012	3.614	3.614	3.614	3.614	1,176	-0.07(-1.80%)
Feb 09, 2012	3.673	3.680	3.673	3.680	542	+0.25(+7.31%)
Feb 08, 2012	3.540	3.540	3.400	3.430	1,491	-0.25(-6.81%)
Feb 07, 2012	3.688	3.688	3.546	3.680	1,822	-0.01(-0.20%)
Feb 06, 2012	3.666	3.688	3.629	3.688	2,435	+0.06(+1.63%)

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.