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

Bank of The Jame Fnl (NQ: BOTJ )

10.75 -0.10 (-0.92%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 9.800 9.785 9.785 9.785 13,874 -0.05(-0.54%)
Dec 30, 2015 9.838 9.838 9.687 9.838 1,608 +0.12(+1.25%)
Dec 29, 2015 9.540 9.982 9.540 9.717 1,935 -0.14(-1.46%)
Dec 28, 2015 9.808 9.974 9.808 9.861 2,011 +0.17(+1.72%)
Dec 24, 2015 9.694 9.694 9.694 9.694 132 +0.23(+2.48%)
Dec 23, 2015 9.717 9.717 9.095 9.460 668 -0.38(-3.85%)
Dec 22, 2015 9.838 9.838 9.837 9.838 3,352 +0.00(+0.00%)
Dec 21, 2015 9.838 9.838 9.830 9.838 3,181 -0.05(-0.54%)
Dec 18, 2015 9.437 9.891 9.437 9.891 1,819 +0.38(+3.98%)
Dec 17, 2015 9.467 9.513 9.444 9.513 739 +0.01(+0.08%)
Dec 16, 2015 9.505 9.505 9.505 9.505 700 +0.02(+0.16%)
Dec 15, 2015 9.460 9.581 9.460 9.490 2,093 +0.05(+0.48%)
Dec 14, 2015 9.301 9.460 9.270 9.444 1,625 +0.27(+2.97%)
Dec 11, 2015 9.127 9.244 9.081 9.172 2,509 +0.20(+2.19%)
Dec 09, 2015 9.013 8.975 8.975 8.975 1,189 -0.48(-5.12%)
Dec 08, 2015 9.460 9.474 9.460 9.460 2,477 -0.04(-0.40%)
Dec 07, 2015 9.989 9.989 9.497 9.497 2,621 -0.05(-0.55%)
Dec 04, 2015 9.967 9.989 9.550 9.550 761 -0.28(-2.85%)
Dec 02, 2015 9.853 9.830 9.830 9.830 70 -0.57(-5.46%)
Dec 01, 2015 10.53 10.53 10.40 10.40 2,651 +0.64(+6.51%)
Nov 30, 2015 11.11 11.11 9.762 9.762 574 -1.54(-13.63%)
Nov 27, 2015 11.20 11.30 10.93 11.30 2,700 +2.45(+27.66%)
Nov 24, 2015 8.853 8.853 8.853 8.853 2,919 +0.00(+0.00%)
Nov 23, 2015 8.853 8.861 8.853 8.853 824 -0.15(-1.67%)
Nov 20, 2015 8.987 9.004 8.981 9.004 2,654 -0.04(-0.42%)
Nov 19, 2015 8.740 9.042 8.740 9.042 1,543 +0.15(+1.69%)
Nov 18, 2015 8.891 8.891 8.891 8.891 270 -0.04(-0.42%)
Nov 17, 2015 8.813 9.019 8.384 8.929 5,539 +0.59(+7.05%)
Nov 16, 2015 8.571 8.571 8.341 8.341 1,889 -0.04(-0.45%)
Nov 13, 2015 8.477 8.507 8.401 8.379 3,029 -0.44(-4.96%)
Nov 11, 2015 8.816 8.816 8.816 8.816 929 +0.00(+0.04%)
Nov 10, 2015 8.812 8.812 8.812 8.812 199 +0.34(+3.96%)
Nov 05, 2015 8.477 8.477 8.477 8.477 13 -0.17(-2.00%)
Nov 04, 2015 8.499 8.759 8.477 8.650 1,428 -0.17(-1.88%)
Nov 02, 2015 8.740 8.816 8.816 8.816 929 +0.15(+1.74%)
Oct 30, 2015 8.665 8.665 8.665 8.665 441 -0.07(-0.78%)
Oct 29, 2015 8.492 8.733 8.446 8.733 2,357 +0.15(+1.76%)
Oct 28, 2015 8.680 8.680 8.582 8.582 3,089 -0.23(-2.57%)
Oct 27, 2015 8.665 8.808 8.665 8.808 1,459 +0.20(+2.36%)
Oct 22, 2015 8.763 8.605 8.605 8.605 87 +0.10(+1.20%)
Oct 21, 2015 8.502 8.502 8.502 8.502 265 +0.03(+0.30%)
Oct 20, 2015 8.812 8.812 8.477 8.477 1,194 -0.34(-3.84%)
Oct 19, 2015 8.815 8.815 8.815 8.815 232 +0.15(+1.73%)
Oct 15, 2015 8.665 8.665 8.665 8.665 1,725 +0.01(+0.11%)
Oct 14, 2015 8.655 8.655 8.655 8.655 603 +0.10(+1.21%)
Oct 13, 2015 8.552 8.552 8.552 8.552 30,711 +0.08(+0.89%)
Oct 12, 2015 8.477 8.477 8.477 8.477 209 -0.04(-0.44%)
Oct 09, 2015 8.514 8.514 8.514 8.514 1,327 +0.00(+0.00%)
Oct 08, 2015 8.514 8.514 8.514 8.514 265 +0.04(+0.44%)
Oct 07, 2015 8.514 8.514 8.477 8.477 371 -0.04(-0.44%)
Oct 06, 2015 8.477 8.514 8.477 8.514 3,485 +0.04(+0.44%)
Oct 05, 2015 8.477 8.477 8.477 8.477 1,327 +0.05(+0.63%)
Oct 02, 2015 8.401 8.424 8.401 8.424 1,425 +0.00(+0.06%)
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.