JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	40.66	41.20	40.56	41.02	9,295,700	+0.46(+1.13%)
Feb 26, 2004	40.35	40.66	40.15	40.56	6,612,000	+0.21(+0.52%)
Feb 25, 2004	40.40	40.45	39.95	40.35	9,655,500	+0.15(+0.37%)
Feb 24, 2004	40.10	40.59	40.03	40.20	10,757,900	-0.11(-0.27%)
Feb 23, 2004	40.58	40.67	40.17	40.31	8,355,200	-0.26(-0.64%)
Feb 20, 2004	40.82	40.87	40.34	40.57	9,572,100	-0.25(-0.61%)
Feb 19, 2004	40.73	41.12	40.47	40.82	14,877,300	+0.34(+0.84%)
Feb 18, 2004	40.67	40.74	40.35	40.48	7,170,700	-0.18(-0.44%)
Feb 17, 2004	40.42	40.81	40.25	40.66	8,309,400	+0.50(+1.25%)
Feb 13, 2004	40.47	40.65	40.00	40.16	6,907,200	-0.20(-0.50%)
Feb 12, 2004	40.22	40.40	39.98	40.36	8,121,300	+0.09(+0.22%)
Feb 11, 2004	39.58	40.39	39.52	40.27	11,688,200	+0.79(+2.00%)
Feb 10, 2004	39.43	39.71	39.32	39.48	7,191,400	-0.03(-0.08%)
Feb 09, 2004	39.85	39.90	39.51	39.51	6,090,000	-0.22(-0.55%)
Feb 06, 2004	39.00	39.82	38.91	39.73	7,312,300	+0.77(+1.98%)
Feb 05, 2004	39.11	39.20	38.61	38.96	6,487,100	+0.04(+0.10%)
Feb 04, 2004	39.12	39.23	38.85	38.92	7,851,100	-0.21(-0.54%)
Feb 03, 2004	39.10	39.16	38.76	39.13	6,921,800	+0.12(+0.31%)
Feb 02, 2004	39.10	39.40	38.86	39.01	8,810,200	+0.12(+0.31%)
Jan 30, 2004	39.05	39.13	38.74	38.89	8,622,300	-0.16(-0.41%)
Jan 29, 2004	39.17	39.40	38.40	39.05	12,886,900	-0.07(-0.18%)
Jan 28, 2004	40.00	40.18	38.94	39.12	14,578,500	-0.91(-2.27%)
Jan 27, 2004	40.15	40.22	39.89	40.03	9,141,000	-0.23(-0.57%)
Jan 26, 2004	39.45	40.28	39.33	40.26	12,289,900	+0.66(+1.67%)
Jan 23, 2004	39.94	40.29	39.37	39.60	10,503,600	-0.34(-0.85%)
Jan 22, 2004	40.04	40.53	39.75	39.94	15,683,600	-0.16(-0.40%)
Jan 21, 2004	39.09	40.10	38.97	40.10	20,679,600	+1.01(+2.58%)
Jan 20, 2004	39.40	39.52	38.88	39.09	18,914,100	-0.18(-0.46%)
Jan 16, 2004	39.00	39.28	38.95	39.27	18,767,200	+0.35(+0.90%)
Jan 15, 2004	39.85	39.95	38.70	38.92	50,329,900	-0.30(-0.76%)
Jan 14, 2004	39.08	39.33	38.93	39.22	8,672,300	+0.32(+0.82%)
Jan 13, 2004	38.80	38.95	38.45	38.90	7,205,200	+0.11(+0.28%)
Jan 12, 2004	38.50	39.15	38.42	38.79	7,044,400	+0.03(+0.08%)
Jan 09, 2004	38.40	39.14	38.35	38.76	10,569,000	+0.09(+0.23%)
Jan 08, 2004	38.10	38.77	38.06	38.67	11,834,300	+0.65(+1.71%)
Jan 07, 2004	37.50	38.09	37.49	38.02	14,472,600	+0.55(+1.47%)
Jan 06, 2004	37.15	37.57	37.09	37.47	21,209,800	+0.92(+2.52%)
Jan 05, 2004	36.66	36.86	36.30	36.55	9,715,400	-0.07(-0.19%)
Jan 02, 2004	36.56	37.07	36.53	36.62	9,280,500	-0.11(-0.30%)
Dec 31, 2003	36.80	36.84	36.60	36.73	6,141,100	+0.13(+0.36%)
Dec 30, 2003	36.54	36.68	36.52	36.60	5,358,700	+0.07(+0.19%)
Dec 29, 2003	36.27	36.54	36.23	36.53	5,532,000	+0.31(+0.86%)
Dec 26, 2003	36.27	36.31	36.12	36.22	1,347,300	+0.09(+0.25%)
Dec 24, 2003	36.18	36.25	36.03	36.13	2,007,000	-0.04(-0.11%)
Dec 23, 2003	36.06	36.29	35.99	36.17	7,058,300	+0.07(+0.19%)
Dec 22, 2003	35.77	36.11	35.65	36.10	8,872,000	+0.32(+0.89%)
Dec 19, 2003	35.75	35.78	35.34	35.78	12,023,200	+0.13(+0.36%)
Dec 18, 2003	35.74	35.74	35.19	35.65	7,733,000	-0.01(-0.03%)
Dec 17, 2003	35.73	35.75	35.28	35.66	7,282,300	-0.06(-0.17%)
Dec 16, 2003	35.40	35.74	35.32	35.72	7,330,600	+0.46(+1.30%)
Dec 15, 2003	35.50	35.56	35.11	35.26	8,140,500	+0.17(+0.48%)
Dec 12, 2003	35.16	35.17	34.90	35.09	5,457,900	+0.11(+0.31%)
Dec 11, 2003	34.82	35.13	34.55	34.98	7,650,900	+0.31(+0.89%)
Dec 10, 2003	34.76	35.05	34.50	34.67	6,405,900	-0.16(-0.46%)
Dec 09, 2003	35.46	35.50	34.70	34.83	7,684,300	-0.63(-1.78%)
Dec 08, 2003	34.73	35.47	34.73	35.46	6,070,400	+0.50(+1.43%)
Dec 05, 2003	35.17	35.33	34.85	34.96	6,769,400	-0.43(-1.22%)
Dec 04, 2003	35.65	35.70	35.23	35.39	6,089,700	-0.41(-1.15%)
Dec 03, 2003	35.81	35.99	35.63	35.80	7,612,400	-0.01(-0.03%)
Dec 02, 2003	35.70	35.90	35.58	35.81	6,301,200	+0.15(+0.42%)

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.