JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	51.79	54.00	51.79	53.08	4,112,000	+1.12(+2.16%)
Feb 28, 2000	51.17	53.50	50.91	51.96	4,036,300	+1.38(+2.73%)
Feb 25, 2000	51.08	52.50	49.91	50.58	3,099,700	-0.09(-0.17%)
Feb 24, 2000	51.50	51.71	49.75	50.67	3,470,300	-0.91(-1.77%)
Feb 23, 2000	51.58	52.79	51.04	51.58	2,973,400	+0.08(+0.16%)
Feb 22, 2000	50.67	52.58	50.08	51.50	4,713,800	+1.67(+3.34%)
Feb 18, 2000	52.04	52.37	49.71	49.83	5,416,600	-2.41(-4.62%)
Feb 17, 2000	53.75	54.33	51.87	52.25	3,811,300	-0.75(-1.42%)
Feb 16, 2000	54.00	54.79	52.67	53.00	3,225,300	-1.04(-1.92%)
Feb 15, 2000	53.37	55.00	53.08	54.04	5,980,900	+1.33(+2.53%)
Feb 14, 2000	54.83	55.63	52.71	52.71	3,940,200	-2.37(-4.31%)
Feb 11, 2000	55.50	56.67	54.67	55.08	4,702,700	-0.33(-0.60%)
Feb 10, 2000	55.41	55.83	54.25	55.41	4,590,900	+0.17(+0.30%)
Feb 09, 2000	56.63	57.58	54.96	55.25	6,548,900	-1.46(-2.57%)
Feb 08, 2000	56.04	57.41	56.00	56.71	4,213,800	+1.91(+3.49%)
Feb 07, 2000	54.79	55.58	54.50	54.79	3,124,400	+0.29(+0.54%)
Feb 04, 2000	55.00	55.54	54.37	54.50	3,410,200	-0.96(-1.73%)
Feb 03, 2000	55.67	56.58	53.50	55.46	6,135,500	+0.55(+1.00%)
Feb 02, 2000	55.33	56.13	54.25	54.91	4,751,300	-0.92(-1.65%)
Feb 01, 2000	54.96	56.33	54.21	55.83	6,436,300	+2.04(+3.79%)
Jan 31, 2000	51.21	54.33	51.21	53.79	4,775,500	+2.67(+5.22%)
Jan 28, 2000	53.04	53.04	51.08	51.13	5,000,000	-2.67(-4.96%)
Jan 27, 2000	52.96	54.33	52.37	53.79	5,446,100	+1.50(+2.87%)
Jan 26, 2000	50.25	52.67	50.00	52.29	5,591,700	+2.55(+5.12%)
Jan 25, 2000	48.67	50.50	48.67	49.75	5,055,200	+1.08(+2.22%)
Jan 24, 2000	49.58	49.71	48.13	48.67	4,309,500	+0.04(+0.08%)
Jan 21, 2000	49.25	49.33	48.41	48.63	3,440,600	-0.75(-1.51%)
Jan 20, 2000	50.25	50.67	48.50	49.37	5,180,300	-0.04(-0.08%)
Jan 19, 2000	48.17	50.25	48.17	49.41	10,495,300	+2.08(+4.39%)
Jan 18, 2000	49.29	49.67	46.83	47.33	3,531,700	-1.91(-3.89%)
Jan 14, 2000	49.29	50.50	48.54	49.25	6,492,300	+1.71(+3.59%)
Jan 13, 2000	47.41	48.33	47.04	47.54	4,614,100	+0.71(+1.51%)
Jan 12, 2000	46.46	47.25	46.33	46.83	4,852,300	+0.29(+0.63%)
Jan 11, 2000	46.67	46.96	45.50	46.54	5,605,800	-1.13(-2.36%)
Jan 10, 2000	48.50	48.91	47.67	47.67	3,154,100	-0.83(-1.72%)
Jan 07, 2000	48.41	49.00	47.33	48.50	4,382,000	+0.87(+1.83%)
Jan 06, 2000	46.75	48.63	46.50	47.63	5,584,800	+0.67(+1.42%)
Jan 05, 2000	46.83	48.37	46.00	46.96	5,815,200	-0.29(-0.61%)
Jan 04, 2000	47.08	47.46	46.13	47.25	7,818,800	-1.33(-2.74%)
Jan 03, 2000	49.83	50.25	48.08	48.58	8,014,400	-3.21(-6.20%)
Dec 31, 1999	52.00	52.25	51.79	51.79	775,600	-0.25(-0.47%)
Dec 30, 1999	51.71	52.46	51.17	52.04	1,281,600	+0.33(+0.64%)
Dec 29, 1999	51.46	52.13	51.29	51.71	1,535,500	+0.75(+1.47%)
Dec 28, 1999	51.13	51.58	50.87	50.96	1,503,400	-0.04(-0.08%)
Dec 27, 1999	51.67	52.79	51.00	51.00	2,541,900	-0.67(-1.29%)
Dec 23, 1999	50.83	51.96	50.71	51.67	2,892,500	+1.75(+3.51%)
Dec 22, 1999	50.00	50.41	49.33	49.91	2,253,600	-0.09(-0.17%)
Dec 21, 1999	48.25	51.00	48.08	50.00	5,240,000	+1.83(+3.81%)
Dec 20, 1999	48.91	49.29	48.17	48.17	4,141,100	-0.33(-0.69%)
Dec 17, 1999	48.83	49.91	48.04	48.50	6,658,900	-1.50(-3.00%)
Dec 16, 1999	50.79	50.79	49.21	50.00	2,705,300	-0.33(-0.66%)
Dec 15, 1999	51.04	51.58	49.83	50.33	3,061,900	-0.71(-1.38%)
Dec 14, 1999	52.04	52.04	50.71	51.04	2,232,500	-1.31(-2.51%)
Dec 13, 1999	52.08	52.83	51.83	52.35	1,703,000	-0.27(-0.52%)
Dec 10, 1999	53.08	53.08	52.08	52.63	3,214,200	+0.71(+1.37%)
Dec 09, 1999	52.00	52.91	50.71	51.91	3,163,800	+0.10(+0.19%)
Dec 08, 1999	52.25	52.41	51.25	51.81	3,172,200	-0.60(-1.14%)
Dec 07, 1999	52.33	52.79	51.58	52.41	3,703,800	-0.17(-0.32%)
Dec 06, 1999	54.67	54.67	51.58	52.58	3,322,700	-2.09(-3.82%)
Dec 03, 1999	53.96	55.58	53.87	54.67	3,847,000	+1.96(+3.72%)
Dec 02, 1999	52.00	52.83	50.67	52.71	3,262,800	+1.11(+2.16%)

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.