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 )

10.75 -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 (%)
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%)
Oct 01, 2015 8.416 8.419 8.401 8.419 976 -0.03(-0.32%)
Sep 30, 2015 8.446 8.446 8.446 8.446 789 -0.01(-0.12%)
Sep 28, 2015 8.401 8.457 8.457 8.457 42 +0.06(+0.66%)
Sep 25, 2015 8.401 8.401 8.401 8.401 467 -0.08(-0.95%)
Sep 22, 2015 8.484 8.482 8.482 8.482 368 +0.04(+0.46%)
Sep 21, 2015 8.567 8.567 8.443 8.443 558 -0.12(-1.45%)
Sep 18, 2015 8.567 8.567 8.567 8.567 1,096 +0.05(+0.62%)
Sep 17, 2015 8.454 8.514 8.454 8.514 41,459 +0.20(+2.36%)
Sep 16, 2015 8.318 8.318 8.318 8.318 132 -0.16(-1.87%)
Sep 14, 2015 8.477 8.477 8.477 8.477 21,234 +0.00(+0.04%)
Sep 10, 2015 8.198 8.473 8.473 8.473 1,327 +0.23(+2.79%)
Sep 08, 2015 8.206 8.243 8.243 8.243 2,268 +0.04(+0.48%)
Sep 04, 2015 8.093 8.203 8.203 8.203 3,469 +0.07(+0.89%)
Sep 03, 2015 8.131 8.131 8.131 8.131 467 -0.04(-0.55%)
Sep 02, 2015 8.206 8.325 8.176 8.176 1,706 -0.13(-1.52%)
Aug 27, 2015 8.318 8.302 8.302 8.302 133 +0.13(+1.64%)
Aug 25, 2015 8.325 8.168 8.168 8.168 1 -0.04(-0.46%)
Aug 24, 2015 8.348 8.483 8.206 8.206 3,055 -0.28(-3.28%)
Aug 21, 2015 8.580 8.580 8.355 8.484 4,138 -0.06(-0.69%)
Aug 19, 2015 8.393 8.543 8.543 8.543 1,868 +0.19(+2.24%)
Aug 18, 2015 8.610 8.618 8.355 8.355 2,277 -0.03(-0.36%)
Aug 17, 2015 8.556 8.556 8.325 8.385 2,786 +0.01(+0.12%)
Aug 14, 2015 8.325 8.376 8.325 8.376 2,153 +0.01(+0.15%)
Aug 13, 2015 8.318 8.363 8.318 8.363 667 +0.04(+0.54%)
Aug 12, 2015 8.318 8.318 8.318 8.318 133 +0.00(+0.00%)
Aug 11, 2015 8.318 8.615 8.318 8.318 1,334 +0.00(+0.00%)
Aug 10, 2015 8.430 8.561 8.318 8.318 5,024 -0.04(-0.45%)
Aug 07, 2015 8.355 8.355 8.355 8.355 188 -0.26(-3.04%)
Aug 06, 2015 8.768 8.768 8.618 8.618 4,270 +0.04(+0.52%)
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.