Skip to main content
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 (%)
May 30, 2014 6.490 6.553 6.490 6.553 4,855 -0.01(-0.17%)
May 29, 2014 6.549 6.564 6.549 6.564 860 +0.00(+0.00%)
May 28, 2014 6.564 6.564 6.564 6.564 135 +0.00(+0.00%)
May 27, 2014 6.564 6.564 6.564 6.564 409 +0.04(+0.56%)
May 23, 2014 6.542 6.527 6.527 6.527 406 -0.04(-0.56%)
May 22, 2014 6.549 6.564 6.549 6.564 3,548 +0.01(+0.11%)
May 20, 2014 6.557 6.557 6.557 6.557 0 +0.29(+4.59%)
May 19, 2014 6.453 6.453 6.269 6.269 2,643 -0.15(-2.30%)
May 16, 2014 6.527 6.527 6.269 6.417 2,464 -0.18(-2.79%)
May 15, 2014 6.527 6.601 6.527 6.601 4,729 +0.07(+1.03%)
May 14, 2014 6.534 6.534 6.534 6.534 314 -0.07(-1.02%)
May 13, 2014 6.527 6.601 6.527 6.601 4,073 +0.04(+0.60%)
May 12, 2014 6.527 6.564 6.527 6.562 2,668 +0.03(+0.53%)
May 09, 2014 6.564 6.564 6.527 6.527 1,650 +0.00(+0.00%)
May 08, 2014 6.527 6.527 6.527 6.527 10,868 -0.07(-1.12%)
May 07, 2014 6.601 6.601 6.601 6.601 357 +0.07(+1.13%)
May 06, 2014 6.505 6.527 6.505 6.527 916 +0.04(+0.68%)
May 02, 2014 6.483 6.483 6.483 6.483 0 -0.12(-1.79%)
May 01, 2014 6.431 6.601 6.417 6.601 2,608 +0.00(+0.00%)
Apr 30, 2014 6.564 6.712 6.542 6.601 2,585 +0.04(+0.67%)
Apr 29, 2014 6.549 6.557 6.549 6.557 2,172 -0.06(-0.89%)
Apr 28, 2014 6.616 6.616 6.616 6.616 1,627 -0.01(-0.22%)
Apr 25, 2014 6.630 6.630 6.630 6.630 225 -0.08(-1.21%)
Apr 24, 2014 6.638 6.712 6.638 6.712 329 +0.06(+0.89%)
Apr 23, 2014 6.638 6.653 6.638 6.653 1,564 -0.06(-0.88%)
Apr 22, 2014 6.638 6.712 6.564 6.712 11,631 +0.07(+1.11%)
Apr 17, 2014 6.638 6.638 6.638 6.638 47 -0.07(-0.99%)
Apr 16, 2014 6.704 6.704 6.704 6.704 231 -0.01(-0.11%)
Apr 15, 2014 6.712 6.712 6.712 6.712 143 +0.06(+0.89%)
Apr 14, 2014 6.653 6.653 6.653 6.653 623 +0.01(+0.11%)
Apr 11, 2014 6.645 6.645 6.645 6.645 325 -0.17(-2.49%)
Apr 08, 2014 6.712 6.815 6.815 6.815 5,016 +0.00(+0.00%)
Apr 07, 2014 6.712 6.815 6.586 6.815 5,959 +0.08(+1.15%)
Apr 04, 2014 6.712 6.763 6.712 6.737 827 -0.05(-0.71%)
Apr 03, 2014 6.785 6.785 6.785 6.785 677 +0.06(+0.95%)
Apr 02, 2014 6.726 6.726 6.722 6.722 448 -0.09(-1.37%)
Mar 31, 2014 6.815 6.815 6.815 6.815 21 +0.10(+1.54%)
Mar 28, 2014 6.822 6.822 6.712 6.712 2,386 -0.10(-1.41%)
Mar 27, 2014 6.704 6.807 6.704 6.807 4,204 +0.10(+1.54%)
Mar 26, 2014 6.645 6.704 6.645 6.704 1,868 -0.01(-0.11%)
Mar 25, 2014 6.704 6.734 6.704 6.712 9,161 -0.00(-0.00%)
Mar 24, 2014 6.712 6.712 6.712 6.712 2,719 +0.00(+0.00%)
Mar 21, 2014 6.726 6.726 6.653 6.712 8,830 -0.07(-0.98%)
Mar 20, 2014 6.778 6.778 6.778 6.778 135 -0.03(-0.43%)
Mar 19, 2014 6.741 6.815 6.741 6.807 1,743 -0.01(-0.22%)
Mar 18, 2014 6.498 6.822 6.498 6.822 8,849 +0.11(+1.65%)
Mar 14, 2014 6.712 6.712 6.712 6.712 3,796 -0.00(-0.02%)
Mar 13, 2014 6.712 6.748 6.712 6.713 2,942 +0.00(+0.02%)
Mar 12, 2014 6.741 6.815 6.712 6.712 16,988 +0.00(+0.00%)
Mar 11, 2014 6.719 6.822 6.712 6.712 8,178 +0.02(+0.33%)
Mar 10, 2014 6.741 6.822 6.675 6.689 5,778 -0.04(-0.55%)
Mar 07, 2014 6.748 6.748 6.719 6.726 1,892 -0.02(-0.33%)
Mar 06, 2014 6.726 6.763 6.675 6.748 8,872 +0.00(+0.00%)
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.