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 (%)
May 29, 2015 8.094 8.109 8.094 8.094 5,100 +0.00(+0.00%)
May 28, 2015 8.098 8.098 8.094 8.094 1,742 +0.06(+0.74%)
May 27, 2015 8.131 8.139 8.034 8.034 6,677 +0.01(+0.19%)
May 21, 2015 8.019 8.019 8.019 8.019 16 -0.22(-2.68%)
May 20, 2015 8.241 8.241 8.241 8.241 493 -0.00(-0.03%)
May 18, 2015 7.997 8.243 8.243 8.243 2,278 +0.00(+0.00%)
May 11, 2015 7.990 8.243 8.243 8.243 67 +0.25(+3.17%)
May 08, 2015 8.004 8.057 7.990 7.990 8,408 -0.02(-0.28%)
May 07, 2015 8.012 8.012 8.012 8.012 457 +0.00(+0.00%)
May 06, 2015 8.012 8.012 7.990 8.012 918 -0.16(-1.96%)
May 04, 2015 8.206 8.172 8.172 8.172 49 +0.19(+2.37%)
Apr 30, 2015 8.377 7.982 7.982 7.982 5,630 -0.19(-2.37%)
Apr 29, 2015 8.191 8.206 8.176 8.176 2,875 -0.02(-0.27%)
Apr 28, 2015 8.189 8.206 8.131 8.198 6,300 -0.01(-0.09%)
Apr 27, 2015 7.982 8.206 7.982 8.206 1,005 +0.31(+3.87%)
Apr 23, 2015 7.900 7.900 7.900 7.900 65 +0.01(+0.19%)
Apr 22, 2015 7.989 7.989 7.885 7.885 1,312 -0.10(-1.31%)
Apr 21, 2015 7.990 7.990 7.982 7.990 462 -0.21(-2.55%)
Apr 20, 2015 7.930 8.198 7.930 8.198 2,619 +0.33(+4.17%)
Apr 16, 2015 7.915 7.870 7.870 7.870 1,206 +0.00(+0.02%)
Apr 15, 2015 7.869 7.869 7.869 7.869 855 -0.27(-3.32%)
Apr 14, 2015 7.863 8.139 7.863 8.139 932 -0.06(-0.73%)
Apr 10, 2015 8.198 8.198 8.198 8.198 134 +0.01(+0.09%)
Apr 09, 2015 7.900 8.191 7.885 8.191 670 +0.19(+2.33%)
Apr 08, 2015 8.206 8.206 7.982 8.004 2,096 -0.19(-2.37%)
Apr 06, 2015 8.191 8.198 8.198 8.198 1,876 -0.01(-0.09%)
Apr 02, 2015 8.183 8.206 8.206 8.206 938 +0.00(+0.00%)
Apr 01, 2015 7.997 8.206 7.907 8.206 2,605 -0.01(-0.18%)
Mar 30, 2015 8.221 8.221 8.221 8.221 152 -0.10(-1.17%)
Mar 27, 2015 8.168 8.318 8.154 8.318 3,581 +0.26(+3.24%)
Mar 25, 2015 8.057 8.057 8.057 8.057 268 -0.12(-1.46%)
Mar 24, 2015 8.049 8.176 8.049 8.176 2,329 +0.07(+0.83%)
Mar 23, 2015 8.109 8.109 8.101 8.109 5,332 +0.00(+0.00%)
Mar 20, 2015 8.109 8.109 8.109 8.109 245 +0.01(+0.18%)
Mar 17, 2015 8.094 8.094 8.094 8.094 99 +0.01(+0.18%)
Mar 16, 2015 8.057 8.087 8.057 8.079 883 +0.02(+0.28%)
Mar 13, 2015 8.064 8.064 8.057 8.057 2,073 -0.03(-0.37%)
Mar 11, 2015 8.310 8.087 8.087 8.087 268 -0.19(-2.34%)
Mar 09, 2015 8.280 8.280 8.280 8.280 673 -0.07(-0.89%)
Mar 04, 2015 8.028 8.355 8.355 8.355 2,558 +0.19(+2.27%)
Mar 03, 2015 8.154 8.169 8.154 8.169 3,451 +0.10(+1.21%)
Mar 02, 2015 8.071 8.071 8.071 8.071 269 +0.01(+0.08%)
Feb 27, 2015 8.065 8.065 8.065 8.065 175 -0.10(-1.27%)
Feb 24, 2015 8.095 8.169 8.169 8.169 942 +0.10(+1.29%)
Feb 23, 2015 8.169 8.169 8.065 8.065 383 -0.10(-1.27%)
Feb 20, 2015 8.145 8.169 8.145 8.169 2,126 +0.11(+1.38%)
Feb 19, 2015 8.154 8.162 8.058 8.058 1,774 -0.10(-1.18%)
Feb 18, 2015 8.154 8.154 8.125 8.154 1,588 -0.01(-0.09%)
Feb 17, 2015 8.162 8.162 8.162 8.162 767 -0.00(-0.00%)
Feb 13, 2015 8.132 8.162 8.162 8.162 11,041 +0.01(+0.09%)
Feb 12, 2015 8.139 8.154 8.139 8.154 403 +0.10(+1.20%)
Feb 11, 2015 8.058 8.058 8.058 8.058 325 -0.10(-1.27%)
Feb 10, 2015 8.162 8.162 8.162 8.162 1,481 +0.03(+0.37%)
Feb 09, 2015 8.132 8.132 8.132 8.132 1,217 +0.00(+0.00%)
Feb 06, 2015 8.132 8.132 8.132 8.132 1,809 -0.04(-0.46%)
Feb 05, 2015 8.169 8.169 8.169 8.169 201 +0.11(+1.38%)
Feb 04, 2015 8.162 8.169 8.058 8.058 1,531 +0.00(+0.00%)
Feb 03, 2015 8.058 8.058 8.058 8.058 168 +0.02(+0.28%)
Feb 02, 2015 8.139 8.139 8.035 8.035 7,815 -0.02(-0.28%)
Jan 30, 2015 8.058 8.058 8.058 8.058 673 +0.00(+0.00%)
Jan 29, 2015 8.073 8.169 8.058 8.058 6,207 +0.00(+0.00%)
Jan 27, 2015 8.050 8.058 8.058 8.058 3,097 +0.00(+0.00%)
Jan 26, 2015 8.347 8.347 8.058 8.058 1,580 -0.30(-3.56%)
Jan 23, 2015 8.095 8.355 7.939 8.355 18,308 +0.55(+7.04%)
Jan 22, 2015 8.139 8.139 7.805 7.805 5,251 -0.10(-1.31%)
Jan 20, 2015 7.783 7.909 7.909 7.909 162 +0.13(+1.62%)
Jan 16, 2015 7.664 7.790 7.642 7.783 10,718 +0.04(+0.46%)
Jan 15, 2015 7.798 7.798 7.746 7.747 1,346 +0.10(+1.28%)
Jan 13, 2015 7.649 7.649 7.649 7.649 673 -0.11(-1.44%)
Jan 12, 2015 7.761 7.709 7.709 7.761 272 +0.05(+0.67%)
Jan 09, 2015 7.709 7.709 7.709 7.709 4,039 -0.05(-0.66%)
Jan 08, 2015 7.723 7.761 7.723 7.760 635 +0.11(+1.45%)
Jan 07, 2015 7.649 7.761 7.649 7.649 2,800 +0.00(+0.00%)
Jan 06, 2015 7.649 7.649 7.649 7.649 6,192 -0.00(-0.01%)
Jan 05, 2015 7.612 7.650 7.612 7.650 269 -0.11(-1.43%)
Jan 02, 2015 7.501 7.761 7.501 7.761 2,598 +0.11(+1.46%)
Dec 31, 2014 7.761 7.649 7.649 7.649 12,388 +0.02(+0.29%)
Dec 30, 2014 7.538 7.746 7.538 7.627 5,639 -0.06(-0.77%)
Dec 29, 2014 7.478 7.746 7.478 7.686 6,868 +0.07(+0.98%)
Dec 26, 2014 7.657 7.679 7.612 7.612 5,304 +0.18(+2.40%)
Dec 23, 2014 7.441 7.434 7.434 7.434 5,924 -0.19(-2.53%)
Dec 22, 2014 7.553 7.679 7.546 7.627 1,921 +0.19(+2.60%)
Dec 19, 2014 7.449 7.686 7.434 7.434 5,664 -0.10(-1.38%)
Dec 18, 2014 7.538 7.538 7.530 7.538 3,455 +0.04(+0.50%)
Dec 16, 2014 7.516 7.501 7.501 7.501 3,231 -0.21(-2.70%)
Dec 15, 2014 7.538 7.709 7.516 7.709 3,300 +0.02(+0.29%)
Dec 12, 2014 7.582 7.701 7.501 7.686 9,886 +0.26(+3.50%)
Dec 11, 2014 7.642 7.704 7.427 7.427 3,764 +0.04(+0.50%)
Dec 10, 2014 7.471 7.649 7.389 7.389 2,019 -0.26(-3.40%)
Dec 09, 2014 7.575 7.686 7.575 7.649 6,040 +0.11(+1.47%)
Dec 08, 2014 7.391 7.538 7.391 7.538 405 +0.16(+2.15%)
Dec 05, 2014 7.383 7.575 7.575 7.380 794 -0.20(-2.58%)
Dec 04, 2014 7.575 7.612 7.553 7.575 4,329 +0.00(+0.00%)
Dec 03, 2014 7.575 7.575 7.575 7.575 1,792 +0.01(+0.20%)
Dec 02, 2014 7.391 7.561 7.354 7.561 3,896 +0.02(+0.29%)
Dec 01, 2014 7.538 7.538 7.538 7.538 135 +0.04(+0.49%)
Nov 26, 2014 7.501 7.501 7.501 7.501 1,353 +0.11(+1.50%)
Nov 25, 2014 7.391 7.391 7.391 7.391 1,286 +0.00(+0.00%)
Nov 24, 2014 7.390 7.413 7.390 7.391 4,837 +0.06(+0.81%)
Nov 21, 2014 7.391 7.391 7.095 7.331 4,344 -0.06(-0.80%)
Nov 20, 2014 7.390 7.391 7.243 7.391 2,045 +0.01(+0.10%)
Nov 19, 2014 7.361 7.383 7.361 7.383 2,706 +0.14(+1.94%)
Nov 18, 2014 7.243 7.243 7.243 7.243 189 +0.18(+2.62%)
Nov 17, 2014 7.021 7.058 7.021 7.058 1,124 +0.04(+0.53%)
Nov 14, 2014 6.918 7.028 6.918 7.021 7,849 -0.36(-4.90%)
Nov 13, 2014 6.947 7.391 6.947 7.383 3,900 -0.23(-3.01%)
Nov 12, 2014 7.612 7.612 7.612 7.612 135 +0.18(+2.39%)
Nov 11, 2014 7.435 7.435 7.435 7.435 135 +0.04(+0.60%)
Nov 10, 2014 7.332 7.391 7.332 7.391 1,560 +0.00(+0.00%)
Nov 07, 2014 7.391 7.391 7.383 7.391 2,553 -0.37(-4.76%)
Nov 06, 2014 7.760 7.760 7.760 7.760 135 +0.07(+0.96%)
Nov 05, 2014 7.679 7.686 7.679 7.686 934 +0.09(+1.17%)
Nov 04, 2014 7.597 7.597 7.597 7.597 430 +0.21(+2.80%)
Nov 03, 2014 6.987 7.391 6.984 7.391 1,370 -0.07(-0.99%)
Oct 31, 2014 7.686 7.686 7.132 7.464 405 +0.00(+0.00%)
Oct 30, 2014 7.317 7.464 7.283 7.464 4,287 +0.15(+2.02%)
Oct 29, 2014 6.984 7.317 6.873 7.317 12,754 +0.44(+6.45%)
Oct 28, 2014 6.828 6.903 6.799 6.873 26,379 +0.04(+0.65%)
Oct 27, 2014 6.711 6.829 6.711 6.829 6,647 +0.12(+1.76%)
Oct 24, 2014 6.622 6.711 6.615 6.711 2,462 +0.05(+0.78%)
Oct 23, 2014 6.659 6.659 6.659 6.659 338 -0.05(-0.77%)
Oct 22, 2014 6.652 6.711 6.651 6.711 13,552 +0.13(+2.02%)
Oct 17, 2014 6.578 6.578 6.578 6.578 8 -0.07(-1.11%)
Oct 15, 2014 6.652 6.652 6.652 6.652 135 +0.07(+1.12%)
Oct 14, 2014 6.578 6.578 6.578 6.578 411 -0.07(-1.11%)
Oct 09, 2014 6.578 6.652 6.652 6.652 2,164 +0.00(+0.00%)
Oct 08, 2014 6.644 6.652 6.644 6.652 811 +0.00(+0.00%)
Oct 06, 2014 6.652 6.652 6.652 6.652 1 +0.00(+0.00%)
Oct 02, 2014 6.652 6.652 6.652 6.652 6 +0.00(+0.00%)
Sep 29, 2014 6.652 6.652 6.652 6.652 13,530 +0.00(+0.00%)
Sep 26, 2014 6.615 6.652 6.615 6.652 1,217 -0.01(-0.09%)
Sep 25, 2014 6.652 6.657 6.652 6.657 673 -0.01(-0.13%)
Sep 24, 2014 6.666 6.705 6.652 6.666 2,919 +0.01(+0.22%)
Sep 23, 2014 6.652 6.652 6.652 6.652 418 +0.07(+1.12%)
Sep 22, 2014 6.652 6.652 6.578 6.578 2,868 -0.07(-1.11%)
Sep 19, 2014 6.652 6.691 6.578 6.652 5,216 +0.00(+0.00%)
Sep 18, 2014 6.652 6.652 6.652 6.652 277 +0.11(+1.69%)
Sep 15, 2014 6.555 6.541 6.541 6.541 544 -0.07(-1.11%)
Sep 12, 2014 6.651 6.651 6.614 6.614 8,993 +0.00(+0.00%)
Sep 11, 2014 6.614 6.614 6.614 6.614 1,230 +0.00(+0.00%)
Sep 10, 2014 6.599 6.635 6.599 6.614 10,111 +0.04(+0.55%)
Sep 08, 2014 6.577 6.578 6.578 6.578 544 -0.01(-0.21%)
Sep 05, 2014 6.541 6.599 6.541 6.592 2,217 +0.05(+0.79%)
Sep 04, 2014 6.541 6.541 6.541 6.541 708 -0.01(-0.22%)
Sep 03, 2014 6.555 6.555 6.555 6.555 136 +0.01(+0.22%)
Sep 02, 2014 6.541 6.592 6.592 6.541 190 -0.05(-0.78%)
Aug 29, 2014 6.577 6.592 6.592 6.592 408 +0.01(+0.22%)
Aug 27, 2014 6.577 6.577 6.577 6.577 21 -0.04(-0.56%)
Aug 26, 2014 6.614 6.614 6.614 6.614 136 -0.07(-1.10%)
Aug 25, 2014 6.688 6.688 6.688 6.688 2,382 -0.03(-0.46%)
Aug 22, 2014 6.577 6.592 6.592 6.718 955 +0.13(+1.92%)
Aug 21, 2014 6.592 6.592 6.592 6.592 136 -0.04(-0.66%)
Aug 20, 2014 6.592 6.636 6.577 6.636 1,773 +0.06(+0.89%)
Aug 19, 2014 6.658 6.665 6.563 6.577 8,734 -0.07(-1.11%)
Aug 18, 2014 6.688 6.688 6.614 6.651 6,845 +0.02(+0.33%)
Aug 15, 2014 6.614 6.682 6.607 6.629 10,662 +0.01(+0.22%)
Aug 13, 2014 6.614 6.614 6.614 6.614 816 +0.00(+0.00%)
Aug 12, 2014 6.548 6.614 6.548 6.614 272 +0.00(+0.00%)
Aug 11, 2014 6.614 6.614 6.614 6.614 1,462 +0.00(+0.00%)
Aug 08, 2014 6.614 6.614 6.614 6.614 306 -0.00(-0.00%)
Aug 07, 2014 6.614 6.614 6.614 6.614 651 +0.00(+0.00%)
Aug 06, 2014 6.614 6.614 6.614 6.614 408 -0.04(-0.55%)
Aug 05, 2014 6.541 6.651 6.541 6.651 1,922 -0.03(-0.41%)
Aug 04, 2014 6.651 6.724 6.629 6.678 5,478 +0.06(+0.86%)
Aug 01, 2014 6.688 6.783 6.615 6.621 14,712 -0.07(-0.99%)
Jul 31, 2014 6.688 6.688 6.688 6.688 137 +0.01(+0.11%)
Jul 30, 2014 6.673 6.680 6.673 6.680 1,496 +0.04(+0.55%)
Jul 29, 2014 6.673 6.982 6.541 6.644 44,326 -0.01(-0.11%)
Jul 28, 2014 6.835 6.835 6.651 6.651 393 -0.22(-3.21%)
Jul 25, 2014 6.871 6.871 6.871 6.871 864 -0.04(-0.53%)
Jul 24, 2014 6.614 6.908 6.614 6.908 3,156 +0.29(+4.44%)
Jul 23, 2014 6.614 6.614 6.614 6.614 136 +0.00(+0.00%)
Jul 22, 2014 6.761 6.761 6.614 6.614 2,994 +0.05(+0.78%)
Jul 21, 2014 6.614 6.614 6.541 6.563 1,500 -0.05(-0.78%)
Jul 18, 2014 6.629 6.636 6.548 6.614 1,420 -0.13(-1.96%)
Jul 17, 2014 6.688 6.754 6.688 6.746 409 +0.13(+2.00%)
Jul 16, 2014 6.607 6.621 6.607 6.614 1,786 +0.00(+0.00%)
Jul 15, 2014 6.614 6.761 6.592 6.614 8,173 -0.00(-0.00%)
Jul 14, 2014 6.629 6.629 6.614 6.614 952 -0.02(-0.33%)
Jul 10, 2014 6.680 6.636 6.636 6.636 7,075 +0.01(+0.22%)
Jul 09, 2014 6.555 6.761 6.467 6.621 22,804 +0.01(+0.11%)
Jul 08, 2014 6.519 6.893 6.519 6.614 23,431 +0.07(+1.12%)
Jul 07, 2014 6.658 6.658 6.541 6.541 2,645 -0.04(-0.56%)
Jul 02, 2014 6.577 6.577 6.577 6.577 408 -0.00(-0.00%)
Jul 01, 2014 6.578 6.578 6.578 6.578 1,428 +0.04(+0.55%)
Jun 30, 2014 6.651 6.651 6.541 6.541 1,333 -0.10(-1.54%)
Jun 27, 2014 6.614 6.724 6.613 6.644 3,973 +0.13(+2.03%)
Jun 25, 2014 6.504 6.511 6.511 6.511 1,632 -0.03(-0.45%)
Jun 24, 2014 6.482 6.541 6.482 6.541 2,335 +0.04(+0.56%)
Jun 23, 2014 6.504 6.504 6.504 6.504 160 +0.00(+0.00%)
Jun 19, 2014 6.497 6.504 6.504 6.504 34 +0.00(+0.00%)
Jun 18, 2014 6.474 6.504 6.460 6.504 3,020 +0.04(+0.57%)
Jun 17, 2014 6.474 6.474 6.430 6.467 816 +0.02(+0.29%)
Jun 16, 2014 6.460 6.460 6.449 6.449 547 +0.08(+1.19%)
Jun 13, 2014 6.373 6.373 6.373 6.373 684 -0.02(-0.33%)
Jun 12, 2014 6.394 6.394 6.394 6.394 1,696 +0.04(+0.69%)
Jun 11, 2014 6.350 6.416 6.350 6.350 2,078 -0.04(-0.69%)
Jun 10, 2014 6.394 6.394 6.394 6.394 1,995 +0.07(+1.04%)
Jun 06, 2014 6.394 6.430 6.328 6.328 6,804 -0.07(-1.03%)
Jun 05, 2014 6.358 6.394 6.358 6.394 12,079 +0.00(+0.00%)
Jun 04, 2014 6.321 6.394 6.321 6.394 3,850 +0.11(+1.73%)
Jun 03, 2014 6.363 6.394 6.285 6.285 1,465 -0.11(-1.70%)
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.