Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of The Jame Fnl (NQ: BOTJ )

10.56 +0.06 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 10.00 10.00 10.00 285 +0.08(+0.78%)
Oct 26, 2016 9.923 9.923 9.923 32 +0.16(+1.59%)
Oct 25, 2016 9.768 9.768 9.768 9.768 857 +0.00(+0.00%)
Oct 24, 2016 9.690 9.768 9.690 9.768 3,504 +0.14(+1.46%)
Oct 21, 2016 9.628 9.628 9.621 9.627 7,762 -0.01(-0.09%)
Oct 18, 2016 9.752 9.636 9.636 9.636 39 +0.06(+0.60%)
Oct 17, 2016 9.741 9.741 9.579 9.579 2,101 -0.19(-1.93%)
Oct 14, 2016 9.690 9.768 9.686 9.768 5,313 +0.12(+1.29%)
Oct 13, 2016 9.497 9.644 9.497 9.644 1,062 -0.01(-0.08%)
Oct 11, 2016 9.497 9.652 9.652 9.652 4,256 +0.23(+2.47%)
Oct 07, 2016 9.458 9.419 9.419 9.419 176 -0.08(-0.82%)
Oct 05, 2016 9.497 9.497 9.497 9.497 902 +0.05(+0.57%)
Oct 03, 2016 9.520 9.442 9.442 9.442 81 +0.02(+0.25%)
Sep 30, 2016 9.419 9.419 9.419 9.419 794 +0.05(+0.58%)
Sep 29, 2016 9.470 9.522 9.365 9.365 3,171 -0.12(-1.23%)
Sep 28, 2016 9.481 9.481 9.481 9.481 217 -0.26(-2.70%)
Sep 27, 2016 9.458 9.745 9.458 9.745 349 +0.05(+0.56%)
Sep 23, 2016 9.690 9.690 9.690 9.690 139 +0.00(+0.00%)
Sep 22, 2016 9.690 9.690 9.690 9.690 1,217 +0.21(+2.20%)
Sep 21, 2016 9.458 9.489 9.458 9.482 2,221 +0.02(+0.17%)
Sep 19, 2016 9.543 9.466 9.466 9.466 219 +0.05(+0.49%)
Sep 16, 2016 9.729 9.985 9.419 9.419 11,561 -0.31(-3.19%)
Sep 15, 2016 9.962 9.962 9.427 9.729 4,356 -0.27(-2.71%)
Sep 14, 2016 9.605 10.00 9.605 10.00 2,430 +0.50(+5.31%)
Sep 13, 2016 9.489 9.497 9.489 9.497 2,065 +0.00(+0.00%)
Sep 12, 2016 9.497 9.497 9.366 9.497 3,081 +0.00(+0.00%)
Sep 09, 2016 9.574 9.574 9.497 9.497 1,698 -0.08(-0.81%)
Sep 08, 2016 9.422 9.574 9.422 9.574 2,541 +0.12(+1.31%)
Sep 07, 2016 9.574 9.574 9.450 9.450 2,818 -0.08(-0.81%)
Sep 06, 2016 9.520 9.528 9.399 9.528 2,858 -0.08(-0.88%)
Sep 02, 2016 9.566 9.613 9.613 9.613 1,944 -0.01(-0.08%)
Sep 01, 2016 9.643 9.651 9.543 9.620 3,016 -0.06(-0.66%)
Aug 31, 2016 9.705 9.705 9.674 9.684 2,364 -0.05(-0.54%)
Aug 30, 2016 9.736 9.736 9.736 9.736 582 +0.07(+0.72%)
Aug 26, 2016 9.952 9.667 9.667 9.667 110 -0.29(-2.87%)
Aug 25, 2016 9.952 9.952 9.952 9.952 233 +0.12(+1.18%)
Aug 24, 2016 9.667 9.836 9.667 9.836 728 -0.09(-0.94%)
Aug 23, 2016 9.929 9.929 9.929 9.929 1,296 +0.01(+0.08%)
Aug 19, 2016 9.543 9.921 9.921 9.921 907 +0.23(+2.39%)
Aug 18, 2016 9.690 9.690 9.690 9.690 499 -0.03(-0.26%)
Aug 17, 2016 9.952 9.952 9.715 9.715 2,865 -0.18(-1.77%)
Aug 16, 2016 9.890 9.890 9.890 9.890 181 -0.06(-0.60%)
Aug 15, 2016 9.950 9.950 9.950 9.950 200 +0.03(+0.32%)
Aug 12, 2016 9.906 9.918 9.906 9.918 391 +0.02(+0.18%)
Aug 11, 2016 9.949 9.949 9.901 9.901 2,851 -0.04(-0.39%)
Aug 10, 2016 9.952 9.952 9.913 9.939 2,163 -0.01(-0.13%)
Aug 09, 2016 10.11 10.14 9.952 9.952 5,433 -0.15(-1.53%)
Aug 08, 2016 10.11 10.11 10.03 10.11 101,094 +0.04(+0.38%)
Aug 04, 2016 10.07 10.07 10.07 10.07 2,722 -0.06(-0.60%)
Aug 03, 2016 10.03 10.13 10.03 10.13 518 +0.10(+0.99%)
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.