Bank of The Jame Fnl (NQ: BOTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	6.504	6.850	6.850	6.850	21,832	+0.29(+4.37%)
Dec 30, 2013	6.593	6.600	6.563	6.563	3,451	+0.12(+1.83%)
Dec 27, 2013	6.563	6.563	6.364	6.445	1,133	-0.15(-2.34%)
Dec 24, 2013	6.342	6.599	6.599	6.599	62	-0.04(-0.55%)
Dec 23, 2013	6.320	6.636	6.320	6.636	5,058	+0.37(+5.87%)
Dec 20, 2013	6.393	6.393	6.268	6.268	2,054	-0.04(-0.58%)
Dec 19, 2013	6.401	6.401	6.305	6.305	1,031	-0.01(-0.12%)
Dec 18, 2013	6.224	6.526	6.224	6.312	12,475	+0.09(+1.41%)
Dec 17, 2013	6.224	6.225	6.205	6.225	3,688	+0.00(+0.01%)
Dec 16, 2013	6.202	6.229	6.202	6.224	12,384	+0.03(+0.48%)
Dec 13, 2013	6.202	6.202	6.187	6.194	8,113	-0.00(-0.05%)
Dec 12, 2013	6.084	6.198	6.084	6.198	10,516	-0.00(-0.07%)
Dec 11, 2013	6.187	6.253	6.187	6.202	2,893	+0.01(+0.24%)
Dec 10, 2013	6.172	6.187	6.084	6.187	2,295	+0.08(+1.27%)
Dec 09, 2013	6.165	6.165	6.084	6.110	8,178	-0.05(-0.78%)
Dec 06, 2013	6.187	6.187	6.158	6.158	0	+0.07(+1.21%)
Dec 05, 2013	6.194	6.194	6.076	6.084	0	-0.10(-1.67%)
Dec 04, 2013	6.187	6.187	6.185	6.187	0	-0.04(-0.71%)
Dec 03, 2013	6.121	6.231	6.121	6.231	0	+0.08(+1.29%)
Dec 02, 2013	6.172	6.172	6.047	6.152	0	+0.12(+1.98%)
Nov 26, 2013	6.084	6.032	6.032	6.032	2,712	-0.02(-0.37%)
Nov 25, 2013	6.010	6.144	6.010	6.054	0	-0.06(-0.96%)
Nov 21, 2013	6.113	6.113	6.113	6.113	0	+0.04(+0.73%)
Nov 20, 2013	6.076	6.076	6.040	6.069	0	-0.06(-0.96%)
Nov 18, 2013	6.194	6.128	6.128	6.128	3,661	-0.07(-1.19%)
Nov 14, 2013	6.202	6.202	6.202	6.202	135	-0.07(-1.06%)
Nov 13, 2013	6.268	6.268	6.268	6.268	0	+0.07(+1.19%)
Nov 12, 2013	6.154	6.349	6.154	6.194	0	+0.25(+4.26%)
Nov 11, 2013	5.973	5.973	5.941	5.941	0	+0.04(+0.71%)
Nov 08, 2013	6.548	6.548	5.899	5.899	0	-0.52(-8.05%)
Nov 05, 2013	6.438	6.416	6.416	6.416	406	-0.14(-2.14%)
Nov 04, 2013	6.571	6.571	6.556	6.556	0	+0.24(+3.87%)
Nov 01, 2013	6.312	6.312	6.312	6.312	0	-0.34(-5.10%)
Oct 31, 2013	6.792	6.799	6.607	6.652	0	+0.02(+0.33%)
Oct 30, 2013	6.747	6.747	6.607	6.630	0	+0.02(+0.33%)
Oct 29, 2013	6.637	7.079	6.607	6.607	0	-0.03(-0.44%)
Oct 25, 2013	6.371	6.637	6.637	6.637	5,424	+0.34(+5.39%)
Oct 24, 2013	6.519	6.519	6.290	6.298	0	+0.13(+2.03%)
Oct 23, 2013	5.966	6.246	5.966	6.172	0	-0.05(-0.83%)
Oct 22, 2013	5.988	6.224	5.907	6.224	0	+0.24(+3.94%)
Oct 21, 2013	5.988	5.988	5.988	5.988	0	-0.24(-3.79%)
Oct 18, 2013	6.224	6.224	6.224	6.224	135	+0.14(+2.22%)
Oct 16, 2013	6.091	6.089	6.089	6.089	678	-0.03(-0.52%)
Oct 15, 2013	5.907	6.121	5.892	6.121	0	+0.22(+3.75%)
Oct 14, 2013	5.988	5.988	5.899	5.900	0	-0.08(-1.36%)
Oct 11, 2013	5.981	5.981	5.981	5.981	0	-0.07(-1.10%)
Oct 09, 2013	5.863	6.047	6.047	6.047	5,831	+0.29(+5.13%)
Oct 08, 2013	5.863	5.863	5.752	5.752	0	-0.13(-2.13%)
Oct 07, 2013	6.194	6.194	5.863	5.877	0	-0.09(-1.48%)
Oct 04, 2013	5.958	5.973	5.958	5.966	0	-0.20(-3.23%)
Oct 03, 2013	6.025	6.165	5.936	6.165	0	+0.08(+1.33%)
Oct 02, 2013	6.253	6.253	6.076	6.084	0	-0.04(-0.60%)

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.