Bank of The Jame Fnl (NQ: BOTJ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 4.348 | 4.750 | 4.348 | 4.750 | 3,938 | +0.33(+7.44%) |
| Oct 26, 2012 | 4.019 | 4.421 | 4.421 | 4.421 | 7,389 | +0.40(+10.00%) |
| Oct 25, 2012 | 4.055 | 4.055 | 4.019 | 4.019 | 518 | -0.02(-0.54%) |
| Oct 24, 2012 | 4.041 | 4.041 | 4.041 | 4.041 | 410 | +0.02(+0.55%) |
| Oct 23, 2012 | 4.019 | 4.019 | 4.019 | 4.019 | 136 | -0.06(-1.35%) |
| Oct 19, 2012 | 4.056 | 4.074 | 4.056 | 4.074 | 684 | +0.02(+0.46%) |
| Oct 18, 2012 | 4.056 | 4.056 | 4.056 | 4.056 | 4,106 | +0.04(+0.91%) |
| Oct 17, 2012 | 4.092 | 4.092 | 3.968 | 4.019 | 5,810 | -0.07(-1.79%) |
| Oct 15, 2012 | 4.114 | 4.092 | 4.092 | 4.092 | 273 | -0.03(-0.71%) |
| Oct 12, 2012 | 4.121 | 4.121 | 4.121 | 4.121 | 136 | +0.01(+0.18%) |
| Oct 11, 2012 | 4.114 | 4.114 | 4.114 | 4.114 | 136 | +0.04(+0.90%) |
| Oct 10, 2012 | 4.078 | 4.078 | 4.078 | 4.078 | 273 | +0.00(+0.00%) |
| Oct 09, 2012 | 4.085 | 4.085 | 4.078 | 4.078 | 547 | -0.27(-6.22%) |
| Oct 03, 2012 | 4.216 | 4.348 | 4.348 | 4.348 | 2,052 | +0.31(+7.59%) |
| Sep 28, 2012 | 4.041 | 4.041 | 4.041 | 4.041 | 0 | -0.18(-4.18%) |
| Sep 26, 2012 | 4.019 | 4.217 | 4.217 | 4.217 | 10,400 | +0.18(+4.55%) |
| Sep 24, 2012 | 4.034 | 4.034 | 4.034 | 4.034 | 684 | -0.17(-4.00%) |
| Sep 21, 2012 | 4.019 | 4.202 | 4.019 | 4.202 | 9,397 | +0.18(+4.55%) |
| Sep 20, 2012 | 4.019 | 4.074 | 4.019 | 4.019 | 7,749 | -0.04(-0.90%) |
| Sep 19, 2012 | 4.092 | 4.092 | 4.019 | 4.056 | 3,428 | +0.00(+0.00%) |
| Sep 18, 2012 | 4.070 | 4.070 | 4.056 | 4.056 | 2,196 | +0.00(+0.00%) |
| Sep 17, 2012 | 4.275 | 4.275 | 4.056 | 4.056 | 1,094 | -0.07(-1.77%) |
| Sep 13, 2012 | 4.202 | 4.129 | 4.129 | 4.129 | 1,779 | +0.01(+0.24%) |
| Sep 12, 2012 | 4.165 | 4.202 | 4.119 | 4.119 | 3,636 | +0.06(+1.55%) |
| Sep 11, 2012 | 4.056 | 4.056 | 4.056 | 4.056 | 136 | -0.13(-3.14%) |
| Sep 07, 2012 | 3.946 | 4.187 | 4.187 | 4.187 | 547 | +0.25(+6.22%) |
| Sep 05, 2012 | 3.939 | 3.942 | 3.942 | 3.942 | 2,052 | -0.05(-1.36%) |
| Sep 04, 2012 | 3.996 | 3.996 | 3.996 | 3.996 | 192 | +0.10(+2.60%) |
| Aug 29, 2012 | 3.895 | 3.895 | 3.895 | 3.895 | 0 | -0.02(-0.56%) |
| Aug 22, 2012 | 3.931 | 3.917 | 3.917 | 3.917 | 1,505 | -0.03(-0.74%) |
| Aug 21, 2012 | 3.983 | 3.983 | 3.946 | 3.946 | 3,284 | -0.20(-4.93%) |
| Aug 16, 2012 | 4.151 | 4.151 | 4.151 | 4.151 | 273 | -0.01(-0.35%) |
| Aug 13, 2012 | 4.143 | 4.165 | 4.165 | 4.165 | 1,505 | -0.07(-1.72%) |
| Aug 08, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 0 | -0.07(-1.70%) |
| Aug 07, 2012 | 4.019 | 4.335 | 4.019 | 4.311 | 651 | +0.29(+7.27%) |
| Aug 06, 2012 | 3.983 | 4.019 | 3.983 | 4.019 | 651 | -0.11(-2.65%) |
| Aug 03, 2012 | 4.180 | 4.333 | 4.101 | 4.129 | 2,917 | +0.09(+2.28%) |
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.
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.