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 (%)
Dec 31, 2013 6.445 6.788 6.788 6.788 22,032 +0.28(+4.37%)
Dec 30, 2013 6.533 6.540 6.504 6.504 3,482 +0.12(+1.83%)
Dec 27, 2013 6.504 6.504 6.306 6.387 1,144 -0.15(-2.34%)
Dec 24, 2013 6.284 6.540 6.540 6.540 62 -0.04(-0.55%)
Dec 23, 2013 6.262 6.576 6.262 6.576 5,104 +0.36(+5.87%)
Dec 20, 2013 6.335 6.335 6.211 6.211 2,073 -0.04(-0.58%)
Dec 19, 2013 6.343 6.343 6.248 6.248 1,041 -0.01(-0.12%)
Dec 18, 2013 6.167 6.467 6.167 6.255 12,589 +0.09(+1.41%)
Dec 17, 2013 6.167 6.168 6.148 6.168 3,722 +0.00(+0.01%)
Dec 16, 2013 6.146 6.173 6.146 6.167 12,498 +0.03(+0.48%)
Dec 13, 2013 6.146 6.146 6.131 6.138 8,187 -0.00(-0.05%)
Dec 12, 2013 6.029 6.141 6.029 6.141 10,612 -0.00(-0.07%)
Dec 11, 2013 6.131 6.197 6.131 6.146 2,920 +0.01(+0.24%)
Dec 10, 2013 6.116 6.131 6.029 6.131 2,316 +0.08(+1.27%)
Dec 09, 2013 6.109 6.109 6.029 6.054 8,253 -0.05(-0.78%)
Dec 06, 2013 6.131 6.131 6.102 6.102 0 +0.07(+1.21%)
Dec 05, 2013 6.138 6.138 6.021 6.029 0 -0.10(-1.67%)
Dec 04, 2013 6.131 6.131 6.129 6.131 0 -0.04(-0.71%)
Dec 03, 2013 6.065 6.175 6.065 6.175 0 +0.08(+1.29%)
Dec 02, 2013 6.116 6.116 5.992 6.096 0 +0.12(+1.98%)
Nov 26, 2013 6.029 5.977 5.977 5.977 2,736 -0.02(-0.37%)
Nov 25, 2013 5.956 6.088 5.956 5.999 0 -0.06(-0.97%)
Nov 21, 2013 6.058 6.058 6.058 6.058 0 +0.04(+0.73%)
Nov 20, 2013 6.021 6.021 5.985 6.014 0 -0.06(-0.96%)
Nov 18, 2013 6.138 6.072 6.072 6.072 3,694 -0.07(-1.19%)
Nov 14, 2013 6.146 6.146 6.146 6.146 136 -0.07(-1.06%)
Nov 13, 2013 6.211 6.211 6.211 6.211 0 +0.07(+1.19%)
Nov 12, 2013 6.098 6.292 6.098 6.138 0 +0.25(+4.26%)
Nov 11, 2013 5.919 5.919 5.888 5.888 0 +0.04(+0.71%)
Nov 08, 2013 6.489 6.489 5.846 5.846 0 -0.51(-8.05%)
Nov 05, 2013 6.379 6.358 6.358 6.358 410 -0.14(-2.14%)
Nov 04, 2013 6.511 6.511 6.497 6.497 0 +0.24(+3.87%)
Nov 01, 2013 6.255 6.255 6.255 6.255 0 -0.34(-5.10%)
Oct 31, 2013 6.730 6.737 6.547 6.591 0 +0.02(+0.33%)
Oct 30, 2013 6.686 6.686 6.547 6.569 0 +0.02(+0.33%)
Oct 29, 2013 6.577 7.014 6.547 6.547 0 -0.03(-0.44%)
Oct 25, 2013 6.314 6.577 6.577 6.577 5,473 +0.34(+5.39%)
Oct 24, 2013 6.460 6.460 6.233 6.241 0 +0.12(+2.03%)
Oct 23, 2013 5.912 6.189 5.912 6.116 0 -0.05(-0.83%)
Oct 22, 2013 5.934 6.167 5.853 6.167 0 +0.23(+3.94%)
Oct 21, 2013 5.934 5.934 5.934 5.934 0 -0.23(-3.79%)
Oct 18, 2013 6.167 6.167 6.167 6.167 136 +0.13(+2.22%)
Oct 16, 2013 6.036 6.034 6.034 6.034 684 -0.03(-0.52%)
Oct 15, 2013 5.853 6.065 5.839 6.065 0 +0.22(+3.75%)
Oct 14, 2013 5.934 5.934 5.846 5.846 0 -0.08(-1.36%)
Oct 11, 2013 5.926 5.926 5.926 5.926 0 -0.07(-1.10%)
Oct 09, 2013 5.809 5.992 5.992 5.992 5,884 +0.29(+5.13%)
Oct 08, 2013 5.809 5.809 5.700 5.700 0 -0.12(-2.13%)
Oct 07, 2013 6.138 6.138 5.809 5.824 0 -0.09(-1.48%)
Oct 04, 2013 5.904 5.919 5.904 5.912 0 -0.20(-3.23%)
Oct 03, 2013 5.970 6.109 5.882 6.109 0 +0.08(+1.33%)
Oct 02, 2013 6.197 6.197 6.021 6.029 0 -0.04(-0.60%)
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.