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 )

10.69 -0.16 (-1.47%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
May 30, 2014 6.430 6.492 6.430 6.492 4,901 -0.01(-0.17%)
May 29, 2014 6.488 6.503 6.488 6.503 869 +0.00(+0.00%)
May 28, 2014 6.503 6.503 6.503 6.503 136 +0.00(+0.00%)
May 27, 2014 6.503 6.503 6.503 6.503 413 +0.04(+0.56%)
May 23, 2014 6.481 6.466 6.466 6.466 410 -0.04(-0.56%)
May 22, 2014 6.488 6.503 6.488 6.503 3,581 +0.01(+0.11%)
May 20, 2014 6.495 6.495 6.495 6.495 0 +0.28(+4.59%)
May 19, 2014 6.393 6.393 6.210 6.210 2,668 -0.15(-2.30%)
May 16, 2014 6.466 6.466 6.210 6.357 2,488 -0.18(-2.79%)
May 15, 2014 6.466 6.539 6.466 6.539 4,773 +0.07(+1.03%)
May 14, 2014 6.473 6.473 6.473 6.473 317 -0.07(-1.02%)
May 13, 2014 6.466 6.539 6.466 6.539 4,111 +0.04(+0.60%)
May 12, 2014 6.466 6.503 6.466 6.500 2,693 +0.03(+0.53%)
May 09, 2014 6.503 6.503 6.466 6.466 1,665 +0.00(+0.00%)
May 08, 2014 6.466 6.466 6.466 6.466 10,971 -0.07(-1.12%)
May 07, 2014 6.539 6.539 6.539 6.539 361 +0.07(+1.13%)
May 06, 2014 6.444 6.466 6.444 6.466 925 +0.04(+0.68%)
May 02, 2014 6.422 6.422 6.422 6.422 0 -0.12(-1.79%)
May 01, 2014 6.371 6.539 6.357 6.539 2,633 +0.00(+0.00%)
Apr 30, 2014 6.503 6.649 6.481 6.539 2,610 +0.04(+0.67%)
Apr 29, 2014 6.488 6.495 6.488 6.495 2,192 -0.06(-0.89%)
Apr 28, 2014 6.554 6.554 6.554 6.554 1,642 -0.01(-0.22%)
Apr 25, 2014 6.568 6.568 6.568 6.568 227 -0.08(-1.21%)
Apr 24, 2014 6.576 6.649 6.576 6.649 332 +0.06(+0.89%)
Apr 23, 2014 6.576 6.590 6.576 6.590 1,579 -0.06(-0.88%)
Apr 22, 2014 6.576 6.649 6.503 6.649 11,741 +0.07(+1.11%)
Apr 17, 2014 6.576 6.576 6.576 6.576 47 -0.07(-0.99%)
Apr 16, 2014 6.641 6.641 6.641 6.641 234 -0.01(-0.11%)
Apr 15, 2014 6.649 6.649 6.649 6.649 145 +0.06(+0.89%)
Apr 14, 2014 6.590 6.590 6.590 6.590 629 +0.01(+0.11%)
Apr 11, 2014 6.583 6.583 6.583 6.583 328 -0.17(-2.49%)
Apr 08, 2014 6.649 6.751 6.751 6.751 5,064 +0.00(+0.00%)
Apr 07, 2014 6.649 6.751 6.525 6.751 6,015 +0.08(+1.15%)
Apr 04, 2014 6.649 6.700 6.649 6.674 834 -0.05(-0.71%)
Apr 03, 2014 6.722 6.722 6.722 6.722 684 +0.06(+0.95%)
Apr 02, 2014 6.663 6.663 6.659 6.659 453 -0.09(-1.37%)
Mar 31, 2014 6.751 6.751 6.751 6.751 21 +0.10(+1.54%)
Mar 28, 2014 6.758 6.758 6.649 6.649 2,408 -0.09(-1.41%)
Mar 27, 2014 6.641 6.744 6.641 6.744 4,244 +0.10(+1.54%)
Mar 26, 2014 6.583 6.641 6.583 6.641 1,886 -0.01(-0.11%)
Mar 25, 2014 6.641 6.671 6.641 6.649 9,248 -0.00(-0.00%)
Mar 24, 2014 6.649 6.649 6.649 6.649 2,745 +0.00(+0.00%)
Mar 21, 2014 6.663 6.663 6.590 6.649 8,914 -0.07(-0.98%)
Mar 20, 2014 6.715 6.715 6.715 6.715 136 -0.03(-0.43%)
Mar 19, 2014 6.678 6.751 6.678 6.744 1,760 -0.01(-0.22%)
Mar 18, 2014 6.437 6.758 6.437 6.758 8,933 +0.11(+1.65%)
Mar 14, 2014 6.649 6.649 6.649 6.649 3,832 -0.00(-0.02%)
Mar 13, 2014 6.649 6.685 6.649 6.650 2,970 +0.00(+0.02%)
Mar 12, 2014 6.678 6.751 6.649 6.649 17,149 +0.00(+0.00%)
Mar 11, 2014 6.656 6.758 6.649 6.649 8,255 +0.02(+0.33%)
Mar 10, 2014 6.678 6.758 6.612 6.627 5,833 -0.04(-0.55%)
Mar 07, 2014 6.685 6.685 6.656 6.663 1,910 -0.02(-0.33%)
Mar 06, 2014 6.663 6.700 6.612 6.685 8,956 +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.