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 (%)
Mar 30, 2015 8.220 8.220 8.220 8.220 152 -0.10(-1.17%)
Mar 27, 2015 8.167 8.316 8.152 8.316 3,582 +0.26(+3.24%)
Mar 25, 2015 8.056 8.056 8.056 8.056 268 -0.12(-1.46%)
Mar 24, 2015 8.048 8.175 8.048 8.175 2,330 +0.07(+0.83%)
Mar 23, 2015 8.108 8.108 8.100 8.108 5,333 +0.00(+0.00%)
Mar 20, 2015 8.108 8.108 8.108 8.108 245 +0.01(+0.18%)
Mar 17, 2015 8.093 8.093 8.093 8.093 99 +0.01(+0.18%)
Mar 16, 2015 8.056 8.085 8.056 8.078 883 +0.02(+0.28%)
Mar 13, 2015 8.063 8.063 8.056 8.056 2,074 -0.03(-0.37%)
Mar 11, 2015 8.309 8.085 8.085 8.085 268 -0.19(-2.34%)
Mar 09, 2015 8.279 8.279 8.279 8.279 673 -0.07(-0.89%)
Mar 04, 2015 8.027 8.354 8.354 8.354 2,558 +0.19(+2.27%)
Mar 03, 2015 8.153 8.168 8.153 8.168 3,451 +0.10(+1.21%)
Mar 02, 2015 8.070 8.070 8.070 8.070 269 +0.01(+0.08%)
Feb 27, 2015 8.064 8.064 8.064 8.064 175 -0.10(-1.27%)
Feb 24, 2015 8.094 8.168 8.168 8.168 942 +0.10(+1.29%)
Feb 23, 2015 8.168 8.168 8.064 8.064 383 -0.10(-1.27%)
Feb 20, 2015 8.144 8.168 8.144 8.168 2,126 +0.11(+1.38%)
Feb 19, 2015 8.153 8.160 8.057 8.057 1,774 -0.10(-1.18%)
Feb 18, 2015 8.153 8.153 8.124 8.153 1,589 -0.01(-0.09%)
Feb 17, 2015 8.160 8.160 8.160 8.160 767 -0.00(-0.00%)
Feb 13, 2015 8.131 8.160 8.160 8.160 11,043 +0.01(+0.09%)
Feb 12, 2015 8.138 8.153 8.138 8.153 404 +0.10(+1.20%)
Feb 11, 2015 8.057 8.057 8.057 8.057 325 -0.10(-1.27%)
Feb 10, 2015 8.160 8.160 8.160 8.160 1,481 +0.03(+0.37%)
Feb 09, 2015 8.131 8.131 8.131 8.131 1,217 +0.00(+0.00%)
Feb 06, 2015 8.131 8.131 8.131 8.131 1,810 -0.04(-0.46%)
Feb 05, 2015 8.168 8.168 8.168 8.168 202 +0.11(+1.38%)
Feb 04, 2015 8.160 8.168 8.057 8.057 1,531 +0.00(+0.00%)
Feb 03, 2015 8.057 8.057 8.057 8.057 168 +0.02(+0.28%)
Feb 02, 2015 8.138 8.138 8.034 8.034 7,816 -0.02(-0.28%)
Jan 30, 2015 8.057 8.057 8.057 8.057 673 +0.00(+0.00%)
Jan 29, 2015 8.071 8.168 8.057 8.057 6,208 +0.00(+0.00%)
Jan 27, 2015 8.049 8.057 8.057 8.057 3,097 +0.00(+0.00%)
Jan 26, 2015 8.346 8.346 8.057 8.057 1,581 -0.30(-3.56%)
Jan 23, 2015 8.094 8.354 7.938 8.354 18,311 +0.55(+7.04%)
Jan 22, 2015 8.138 8.138 7.804 7.804 5,252 -0.10(-1.31%)
Jan 20, 2015 7.782 7.908 7.908 7.908 162 +0.13(+1.62%)
Jan 16, 2015 7.663 7.789 7.641 7.782 10,720 +0.04(+0.46%)
Jan 15, 2015 7.797 7.797 7.745 7.746 1,346 +0.10(+1.28%)
Jan 13, 2015 7.648 7.648 7.648 7.648 673 -0.11(-1.44%)
Jan 12, 2015 7.760 7.708 7.708 7.760 272 +0.05(+0.67%)
Jan 09, 2015 7.708 7.708 7.708 7.708 4,040 -0.05(-0.66%)
Jan 08, 2015 7.722 7.759 7.722 7.759 635 +0.11(+1.45%)
Jan 07, 2015 7.648 7.760 7.648 7.648 2,801 +0.00(+0.00%)
Jan 06, 2015 7.648 7.648 7.648 7.648 6,193 -0.00(-0.01%)
Jan 05, 2015 7.611 7.649 7.611 7.649 269 -0.11(-1.43%)
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.