Julius Baer Group ADR (OP: JBAXY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 5.980 | 5.970 | 5.930 | 5.930 | 3,943 | -0.05(-0.84%) |
| May 27, 2010 | 5.940 | 5.980 | 5.890 | 5.980 | 38,295 | +0.13(+2.22%) |
| May 26, 2010 | 5.760 | 5.850 | 5.750 | 5.850 | 212,499 | +0.00(+0.00%) |
| May 25, 2010 | 5.580 | 5.850 | 5.580 | 5.850 | 331,058 | -0.10(-1.68%) |
| May 24, 2010 | 6.000 | 6.100 | 5.950 | 5.950 | 1,330 | -0.10(-1.65%) |
| May 21, 2010 | 6.050 | 6.050 | 6.050 | 6.050 | 436,203 | +0.30(+5.22%) |
| May 20, 2010 | 5.950 | 5.950 | 5.750 | 5.750 | 357 | -0.27(-4.49%) |
| May 19, 2010 | 5.990 | 6.020 | 5.950 | 6.020 | 4,936 | +0.07(+1.18%) |
| May 18, 2010 | 6.200 | 6.200 | 5.950 | 5.950 | 10,590 | -0.20(-3.25%) |
| May 17, 2010 | 6.150 | 6.150 | 5.900 | 6.150 | 22,785 | -0.15(-2.38%) |
| May 14, 2010 | 6.230 | 6.300 | 6.200 | 6.300 | 3,206 | -0.15(-2.33%) |
| May 13, 2010 | 6.450 | 6.500 | 6.450 | 6.450 | 2,020 | -0.04(-0.62%) |
| May 12, 2010 | 6.420 | 6.490 | 6.420 | 6.490 | 1,281 | +0.19(+3.02%) |
| May 11, 2010 | 6.300 | 6.300 | 6.300 | 6.300 | 3,210 | +0.00(+0.00%) |
| May 10, 2010 | 6.300 | 6.300 | 6.300 | 6.300 | 2,201 | +0.30(+5.00%) |
| May 07, 2010 | 5.960 | 6.000 | 5.950 | 6.000 | 3,289 | -0.85(-12.41%) |
| May 03, 2010 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | -0.08(-1.15%) |
| Apr 30, 2010 | 6.930 | 6.930 | 6.930 | 6.930 | 325 | -0.22(-3.08%) |
| Apr 23, 2010 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.08(+1.13%) |
| Apr 22, 2010 | 7.070 | 7.070 | 7.070 | 7.070 | 135 | +0.02(+0.28%) |
| Apr 16, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | -0.41(-5.50%) |
| Mar 26, 2010 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | +0.31(+4.34%) |
| Mar 22, 2010 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.03(+0.42%) |
| Mar 17, 2010 | 7.120 | 7.120 | 7.120 | 7.120 | 0 | +0.38(+5.64%) |
| Mar 10, 2010 | 6.740 | 6.740 | 6.740 | 0 | +0.44(+6.98%) | |
| Feb 22, 2010 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.13(+2.11%) |
| Feb 16, 2010 | 6.170 | 6.170 | 6.170 | 0 | +0.12(+1.98%) | |
| Feb 12, 2010 | 6.050 | 6.050 | 6.050 | 0 | -0.40(-6.20%) | |
| Feb 03, 2010 | 6.450 | 6.450 | 6.450 | 0 | -0.22(-3.30%) | |
| Jan 28, 2010 | 6.670 | 6.670 | 6.670 | 0 | -0.03(-0.45%) | |
| Jan 27, 2010 | 6.700 | 6.700 | 6.700 | 6.700 | 5,000 | -0.26(-3.80%) |
| Jan 21, 2010 | 6.965 | 6.965 | 6.965 | 0 | +0.04(+0.65%) | |
| Jan 20, 2010 | 6.920 | 6.940 | 6.880 | 6.920 | 150,500 | -0.38(-5.21%) |
| Jan 11, 2010 | 7.300 | 7.300 | 7.300 | 0 | +0.30(+4.29%) | |
| Jan 07, 2010 | 7.000 | 7.000 | 7.000 | 0 | -0.25(-3.45%) | |
| Jan 04, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.35(+5.07%) |
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.
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.