JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	89.85	90.82	89.58	90.62	15,181,970	+0.19(+0.21%)
Feb 27, 2017	90.32	90.72	90.02	90.43	12,348,800	+0.10(+0.11%)
Feb 24, 2017	90.18	90.54	89.73	90.33	15,062,298	-0.80(-0.88%)
Feb 23, 2017	91.18	91.34	90.52	91.13	11,059,499	+0.07(+0.08%)
Feb 22, 2017	90.52	91.30	90.42	91.06	11,833,633	+0.05(+0.05%)
Feb 21, 2017	90.51	91.15	90.46	91.01	14,067,806	+0.78(+0.86%)
Feb 17, 2017		90.23	90.23	90.23	0	-0.30(-0.33%)
Feb 16, 2017	90.40	91.04	89.77	90.53	17,663,321	-0.06(-0.07%)
Feb 15, 2017	90.08	90.87	89.35	90.59	17,345,955	+1.03(+1.15%)
Feb 14, 2017	88.30	89.70	88.11	89.56	17,930,679	+1.41(+1.60%)
Feb 13, 2017	87.44	88.74	87.43	88.15	18,568,583	+1.15(+1.32%)
Feb 10, 2017	87.48	87.48	86.89	87.00	10,992,466	-0.20(-0.23%)
Feb 09, 2017	85.96	87.33	86.13	87.20	13,747,875	+1.24(+1.44%)
Feb 08, 2017	86.18	86.31	85.37	85.96	13,970,278	-0.76(-0.88%)
Feb 07, 2017	87.14	87.40	86.48	86.72	9,390,968	-0.05(-0.06%)
Feb 06, 2017	86.79	87.45	86.61	86.77	11,827,161	-0.41(-0.47%)
Feb 03, 2017	86.19	87.31	85.86	87.18	17,885,244	+2.59(+3.06%)
Feb 02, 2017	84.34	84.91	84.16	84.59	11,080,395	-0.36(-0.42%)
Feb 01, 2017	85.54	86.10	84.68	84.95	15,424,992	+0.32(+0.38%)
Jan 31, 2017	85.60	86.15	84.09	84.63	15,640,048	-1.40(-1.63%)
Jan 30, 2017	86.19	86.50	85.41	86.03	13,648,389	-0.90(-1.04%)
Jan 27, 2017	86.66	86.98	86.27	86.93	12,535,420	+0.18(+0.21%)
Jan 26, 2017	85.95	86.95	85.95	86.75	15,960,254	+0.72(+0.84%)
Jan 25, 2017	85.84	86.17	85.17	86.03	17,528,149	+1.31(+1.55%)
Jan 24, 2017	83.92	85.00	83.56	84.72	15,165,060	+1.01(+1.21%)
Jan 23, 2017	83.30	84.00	83.21	83.71	12,170,066	+0.04(+0.05%)
Jan 20, 2017	83.43	83.83	83.29	83.67	18,436,790	+0.37(+0.44%)
Jan 19, 2017	84.06	84.67	83.13	83.30	16,552,328	-0.64(-0.76%)
Jan 18, 2017	83.63	84.23	83.03	83.94	21,264,003	+0.39(+0.47%)
Jan 17, 2017	84.93	85.22	83.28	83.55	30,013,098	-3.15(-3.63%)
Jan 13, 2017		86.70	86.70	86.70	0	+0.46(+0.53%)
Jan 12, 2017	86.76	87.27	86.02	86.24	21,325,177	-0.84(-0.96%)
Jan 11, 2017	86.43	87.08	85.91	87.08	14,698,912	+0.65(+0.75%)
Jan 10, 2017	86.07	86.90	85.72	86.43	13,984,553	+0.25(+0.29%)
Jan 09, 2017	85.73	86.77	85.52	86.18	12,794,470	+0.06(+0.07%)
Jan 06, 2017	86.39	86.62	85.94	86.12	12,893,298	+0.01(+0.01%)
Jan 05, 2017	86.81	87.11	85.26	86.11	14,300,638	-0.80(-0.92%)
Jan 04, 2017	86.96	87.18	86.40	86.91	15,254,461	-0.32(-0.37%)
Jan 03, 2017	87.34	87.76	85.98	87.23	20,539,959	+0.94(+1.09%)
Dec 30, 2016		86.29	86.29	86.29	0	+0.40(+0.47%)
Dec 29, 2016	86.58	86.67	85.04	85.89	14,687,182	-0.61(-0.71%)
Dec 28, 2016	87.16	87.39	86.35	86.50	9,454,049	-0.63(-0.72%)
Dec 27, 2016	87.05	87.16	86.75	87.13	6,945,935	+0.08(+0.09%)
Dec 23, 2016		87.05	87.05	87.05	0	+0.16(+0.18%)
Dec 22, 2016	86.44	87.17	86.21	86.89	13,923,096	+0.14(+0.16%)
Dec 21, 2016	86.43	86.81	86.03	86.75	11,392,050	+0.22(+0.25%)
Dec 20, 2016	85.79	86.54	85.54	86.53	14,585,045	+1.10(+1.29%)
Dec 19, 2016	84.80	85.44	84.19	85.43	21,684,743	+0.49(+0.58%)
Dec 16, 2016	86.29	86.29	84.89	84.94	23,008,520	-1.06(-1.23%)
Dec 15, 2016	85.40	86.49	84.90	86.00	19,438,175	+1.27(+1.50%)
Dec 14, 2016	83.88	86.12	83.76	84.73	22,620,566	-0.03(-0.04%)
Dec 13, 2016	84.98	85.67	83.82	84.76	16,380,778	+0.03(+0.04%)
Dec 12, 2016	85.36	85.79	84.29	84.73	14,503,277	-0.76(-0.89%)
Dec 09, 2016	85.02	85.50	84.14	85.49	14,567,202	+0.37(+0.43%)
Dec 08, 2016	84.23	85.50	83.94	85.12	20,837,460	+1.05(+1.25%)
Dec 07, 2016	83.55	84.09	82.85	84.07	18,983,398	+0.38(+0.45%)
Dec 06, 2016	83.60	83.81	82.43	83.69	16,128,854	+0.43(+0.52%)
Dec 05, 2016	82.30	83.29	82.29	83.26	18,521,728	+1.66(+2.03%)
Dec 02, 2016	81.80	81.83	80.90	81.60	16,931,504	-0.19(-0.23%)

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.