JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	56.57	57.45	56.39	56.82	18,599,829	+0.13(+0.23%)
Feb 27, 2014	56.78	56.89	56.14	56.69	16,275,624	-0.06(-0.11%)
Feb 26, 2014	57.37	57.38	56.22	56.75	23,661,257	-0.28(-0.49%)
Feb 25, 2014	57.90	57.98	56.92	57.03	17,673,809	-1.00(-1.72%)
Feb 24, 2014	57.82	58.23	57.61	58.03	16,151,101	+0.42(+0.73%)
Feb 21, 2014	57.59	57.84	57.37	57.61	16,790,791	+0.03(+0.05%)
Feb 20, 2014	57.53	57.97	57.27	57.58	12,446,294	+0.32(+0.56%)
Feb 19, 2014	58.36	58.54	57.22	57.26	18,656,667	-1.23(-2.10%)
Feb 18, 2014	58.02	58.65	57.90	58.49	14,983,805	+0.34(+0.58%)
Feb 14, 2014	57.89	58.15	58.15	58.15	13,067,300	+0.12(+0.21%)
Feb 13, 2014	57.07	58.10	56.96	58.03	16,605,361	+0.51(+0.89%)
Feb 12, 2014	57.34	57.71	57.16	57.52	13,437,834	+0.09(+0.16%)
Feb 11, 2014	56.61	57.57	56.58	57.43	18,729,018	+0.69(+1.22%)
Feb 10, 2014	56.77	56.92	56.39	56.74	14,706,981	+0.12(+0.21%)
Feb 07, 2014	56.65	56.93	56.26	56.62	25,065,229	+0.14(+0.25%)
Feb 06, 2014	55.35	56.55	55.20	56.48	20,814,482	+1.27(+2.30%)
Feb 05, 2014	55.10	55.45	54.58	55.21	19,490,711	+0.26(+0.47%)
Feb 04, 2014	54.72	55.35	54.60	54.95	20,691,802	+0.64(+1.18%)
Feb 03, 2014	55.50	55.95	54.20	54.31	28,544,380	-1.05(-1.90%)
Jan 31, 2014	55.50	56.11	55.18	55.36	18,201,808	-0.64(-1.14%)
Jan 30, 2014	56.07	56.39	55.63	56.00	17,005,323	+0.47(+0.85%)
Jan 29, 2014	54.96	55.87	54.85	55.53	25,432,463	-0.21(-0.38%)
Jan 28, 2014	55.39	56.34	55.24	55.74	18,021,840	+0.65(+1.18%)
Jan 27, 2014	55.08	55.79	54.69	55.09	23,928,782	+0.00(+0.00%)
Jan 24, 2014	56.00	56.36	55.09	55.09	27,111,279	-1.38(-2.44%)
Jan 23, 2014	57.09	57.10	56.21	56.47	26,106,432	-1.12(-1.94%)
Jan 22, 2014	58.33	58.33	57.42	57.59	15,432,152	-0.58(-1.00%)
Jan 21, 2014	58.09	58.44	57.58	58.17	19,514,100	+0.06(+0.10%)
Jan 17, 2014	59.21	58.11	58.11	58.11	20,997,900	-0.88(-1.49%)
Jan 16, 2014	58.79	59.82	58.74	58.99	21,682,548	-0.50(-0.84%)
Jan 15, 2014	57.74	59.65	57.74	59.49	35,185,504	+1.75(+3.03%)
Jan 14, 2014	58.30	58.57	57.56	57.74	30,257,240	+0.04(+0.07%)
Jan 13, 2014	58.51	58.67	57.53	57.70	20,607,965	-0.79(-1.35%)
Jan 10, 2014	58.67	58.76	58.17	58.49	12,704,391	-0.27(-0.46%)
Jan 09, 2014	58.98	59.00	58.33	58.76	13,240,987	-0.11(-0.19%)
Jan 08, 2014	58.54	58.91	58.30	58.87	14,618,608	+0.55(+0.94%)
Jan 07, 2014	59.29	59.43	58.11	58.32	17,823,125	-0.68(-1.15%)
Jan 06, 2014	59.16	59.47	58.83	59.00	17,541,351	+0.34(+0.58%)
Jan 03, 2014	58.29	58.95	58.21	58.66	14,220,320	+0.45(+0.77%)
Jan 02, 2014	58.31	58.50	57.97	58.21	15,613,913	-0.27(-0.46%)
Dec 31, 2013	58.20	58.48	58.48	58.48	11,017,400	+0.53(+0.91%)
Dec 30, 2013	58.14	58.27	57.71	57.95	8,803,378	-0.19(-0.33%)
Dec 27, 2013	58.17	58.35	58.06	58.14	8,944,562	-0.06(-0.10%)
Dec 26, 2013	58.35	58.46	57.92	58.20	6,676,338	-0.05(-0.09%)
Dec 24, 2013	58.07	58.29	58.04	58.25	4,532,643	+0.01(+0.02%)
Dec 23, 2013	57.97	58.39	57.80	58.24	13,930,174	+0.54(+0.94%)
Dec 20, 2013	57.27	58.00	57.20	57.70	22,001,671	+0.47(+0.82%)
Dec 19, 2013	57.10	57.54	56.82	57.23	16,755,929	-0.01(-0.02%)
Dec 18, 2013	55.84	57.27	55.40	57.24	27,673,474	+1.52(+2.73%)
Dec 17, 2013	56.66	56.66	55.66	55.72	18,317,649	-0.70(-1.24%)
Dec 16, 2013	56.36	56.94	56.33	56.42	24,344,311	+0.25(+0.45%)
Dec 13, 2013	56.39	56.56	56.03	56.17	11,465,731	-0.14(-0.25%)
Dec 12, 2013	56.00	56.60	55.91	56.31	15,307,207	+0.24(+0.43%)
Dec 11, 2013	56.53	56.77	55.96	56.07	17,833,326	-0.63(-1.11%)
Dec 10, 2013	56.49	57.07	56.35	56.70	14,449,961	+0.19(+0.34%)
Dec 09, 2013	56.29	56.53	56.09	56.51	12,668,514	+0.45(+0.80%)
Dec 06, 2013	56.57	56.76	55.62	56.06	18,661,169	+0.24(+0.43%)
Dec 05, 2013	56.71	56.74	55.75	55.82	21,313,754	-1.37(-2.40%)
Dec 04, 2013	56.44	57.47	56.21	57.19	20,287,148	+0.33(+0.58%)
Dec 03, 2013	56.89	57.22	56.14	56.86	20,423,151	-0.12(-0.21%)

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.