Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	6.357	6.357	5.634	6.010	0	-0.30(-4.68%)
Sep 27, 2013	6.453	6.475	6.305	6.305	0	-0.13(-2.06%)
Sep 26, 2013	6.644	6.644	6.394	6.438	0	+0.10(+1.51%)
Sep 25, 2013	6.371	6.371	6.342	6.342	0	-0.10(-1.49%)
Sep 24, 2013	6.401	6.615	6.401	6.438	0	+0.05(+0.76%)
Sep 23, 2013	7.072	7.072	6.374	6.389	0	-0.62(-8.80%)
Sep 20, 2013	7.006	7.006	7.006	7.006	0	+0.74(+11.76%)
Sep 18, 2013	6.423	6.268	6.268	6.268	3,796	-0.07(-1.16%)
Sep 17, 2013	6.482	6.512	6.283	6.342	0	-0.11(-1.71%)
Sep 16, 2013	6.489	6.526	6.270	6.453	0	-0.04(-0.57%)
Sep 13, 2013	6.276	6.489	6.268	6.489	0	-0.08(-1.19%)
Sep 12, 2013	6.327	6.568	6.276	6.568	0	+0.10(+1.55%)
Sep 11, 2013	6.047	7.360	6.047	6.467	0	+0.09(+1.39%)
Sep 10, 2013	6.194	6.379	6.194	6.379	0	+0.18(+2.98%)
Sep 09, 2013	6.194	6.194	6.194	6.194	0	+0.11(+1.82%)
Sep 05, 2013	6.135	6.084	6.084	6.084	15,323	-0.10(-1.55%)
Sep 04, 2013	6.194	6.194	6.084	6.180	0	+0.02(+0.36%)
Sep 03, 2013	6.121	6.158	6.121	6.158	0	-0.04(-0.60%)
Aug 30, 2013	6.305	6.305	6.194	6.194	0	-0.22(-3.45%)
Aug 28, 2013	6.298	6.416	6.416	6.416	1,084	+0.13(+2.11%)
Aug 26, 2013	6.408	6.283	6.283	6.283	406	-0.21(-3.18%)
Aug 23, 2013	6.548	6.563	6.489	6.489	0	-0.04(-0.68%)
Aug 22, 2013	6.460	6.534	6.379	6.534	0	+0.00(+0.00%)
Aug 21, 2013	6.364	6.534	6.349	6.534	0	+0.23(+3.63%)
Aug 20, 2013	6.290	6.305	6.290	6.305	0	+0.10(+1.66%)
Aug 19, 2013	6.261	6.305	6.194	6.202	0	-0.10(-1.52%)
Aug 16, 2013	6.290	6.298	6.290	6.298	0	-0.00(-0.06%)
Aug 15, 2013	6.194	6.301	6.194	6.301	813	+0.03(+0.53%)
Aug 14, 2013	6.268	6.268	6.268	6.268	0	-0.04(-0.70%)
Aug 13, 2013	6.202	6.312	6.202	6.312	271	+0.12(+1.90%)
Aug 12, 2013	6.468	6.468	6.084	6.194	15,587	-0.26(-4.00%)
Aug 09, 2013	6.305	6.453	6.305	6.453	1,898	+0.16(+2.58%)
Aug 06, 2013	6.305	6.290	6.290	6.290	1,762	-0.08(-1.23%)
Aug 05, 2013	6.563	6.563	6.357	6.368	1,695	-0.08(-1.30%)
Jul 31, 2013	6.453	6.453	6.453	6.453	2,576	+0.00(+0.00%)
Jul 30, 2013	6.600	6.600	6.453	6.453	0	-0.09(-1.33%)
Jul 29, 2013	6.556	6.556	6.539	6.539	0	-0.10(-1.46%)
Jul 26, 2013	6.497	6.637	6.497	6.636	0	+0.18(+2.84%)
Jul 25, 2013	6.453	6.526	6.453	6.453	0	-0.15(-2.34%)
Jul 24, 2013	6.217	6.637	6.217	6.607	0	+0.16(+2.52%)
Jul 23, 2013	5.936	6.445	5.936	6.445	0	+0.40(+6.59%)
Jul 22, 2013	6.047	6.047	6.047	6.047	0	+0.07(+1.23%)
Jul 17, 2013	5.973	5.973	5.973	5.973	271	-0.07(-1.22%)
Jul 16, 2013	5.973	6.261	5.973	6.047	0	+0.15(+2.63%)
Jul 15, 2013	5.863	5.899	5.863	5.892	0	+0.04(+0.76%)
Jul 12, 2013	5.826	5.848	5.811	5.848	0	+0.01(+0.13%)
Jul 11, 2013	5.715	5.885	5.715	5.840	0	+0.13(+2.19%)
Jul 09, 2013	5.715	5.715	5.715	5.715	271	-0.12(-2.12%)
Jul 08, 2013	5.811	5.863	5.811	5.839	0	+0.06(+1.12%)
Jul 03, 2013	5.774	5.774	5.774	5.774	0	+0.02(+0.38%)
Jul 02, 2013	5.752	5.752	5.752	5.752	0	+0.16(+2.93%)

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.