JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	40.69	42.30	40.60	41.97	67,703,269	+1.33(+3.27%)
Feb 25, 2010	40.16	40.69	39.70	40.64	46,716,884	-0.21(-0.51%)
Feb 24, 2010	40.05	40.97	40.00	40.85	44,644,982	+0.97(+2.43%)
Feb 23, 2010	40.90	41.25	39.76	39.88	52,219,466	-0.97(-2.37%)
Feb 22, 2010	40.40	41.30	40.25	40.85	43,885,517	+0.82(+2.05%)
Feb 19, 2010	40.11	40.70	39.90	40.03	40,295,882	-0.35(-0.88%)
Feb 18, 2010	39.94	40.51	39.77	40.38	31,793,072	+0.34(+0.86%)
Feb 17, 2010	40.26	40.45	39.76	40.04	34,644,363	-0.03(-0.07%)
Feb 16, 2010	38.95	40.14	38.75	40.07	46,412,113	+1.12(+2.88%)
Feb 12, 2010	38.67	38.95	38.95	38.95	38,051,100	-0.07(-0.18%)
Feb 11, 2010	38.84	39.37	38.36	39.02	33,830,526	+0.15(+0.39%)
Feb 10, 2010	38.64	39.50	38.52	38.87	39,315,432	+0.48(+1.25%)
Feb 09, 2010	38.19	38.70	37.84	38.39	45,177,325	+0.84(+2.24%)
Feb 08, 2010	38.29	38.29	37.32	37.55	58,305,678	-0.75(-1.96%)
Feb 05, 2010	38.64	38.88	37.03	38.30	75,224,101	-0.05(-0.13%)
Feb 04, 2010	39.79	39.92	38.35	38.35	57,123,643	-2.22(-5.47%)
Feb 03, 2010	40.58	41.10	40.17	40.57	37,373,221	+0.02(+0.05%)
Feb 02, 2010	39.80	40.68	39.70	40.55	45,996,974	+1.01(+2.54%)
Feb 01, 2010	39.10	39.93	38.95	39.54	37,395,257	+0.60(+1.55%)
Jan 29, 2010	39.65	39.85	38.80	38.94	53,655,197	-0.54(-1.37%)
Jan 28, 2010	39.68	40.04	38.72	39.48	65,046,377	+0.15(+0.38%)
Jan 27, 2010	38.35	39.49	38.07	39.33	66,314,295	+0.89(+2.32%)
Jan 26, 2010	39.00	39.83	38.28	38.44	52,948,536	-0.77(-1.96%)
Jan 25, 2010	39.76	39.89	38.84	39.21	56,572,146	+0.05(+0.13%)
Jan 22, 2010	40.65	41.20	38.82	39.16	106,634,855	-1.38(-3.40%)
Jan 21, 2010	43.04	43.15	40.32	40.54	137,514,292	-2.86(-6.59%)
Jan 20, 2010	43.01	43.68	42.71	43.40	39,934,346	+0.12(+0.28%)
Jan 19, 2010	43.40	43.75	42.90	43.28	41,731,805	-0.40(-0.92%)
Jan 15, 2010	44.30	43.68	43.68	43.68	69,738,500	-1.01(-2.26%)
Jan 14, 2010	44.20	44.79	44.10	44.69	37,939,066	+0.44(+0.99%)
Jan 13, 2010	43.55	44.53	42.87	44.25	39,608,426	+0.76(+1.75%)
Jan 12, 2010	43.99	44.15	42.94	43.49	47,108,352	-1.04(-2.34%)
Jan 11, 2010	45.12	45.19	44.31	44.53	31,861,861	-0.15(-0.34%)
Jan 08, 2010	44.37	44.70	44.08	44.68	33,110,028	-0.11(-0.25%)
Jan 07, 2010	43.79	45.12	43.61	44.79	44,858,170	+0.79(+1.80%)
Jan 06, 2010	43.45	44.09	43.31	44.00	27,728,930	+0.38(+0.87%)
Jan 05, 2010	42.79	43.84	42.78	43.62	41,208,217	+0.77(+1.80%)
Jan 04, 2010	41.79	42.99	41.67	42.85	35,460,460	+1.18(+2.83%)
Dec 31, 2009	41.62	41.67	41.67	41.67	20,143,100	+0.14(+0.34%)
Dec 30, 2009	41.27	41.62	41.23	41.53	15,502,789	+0.04(+0.10%)
Dec 29, 2009	41.73	41.80	41.46	41.49	15,593,771	-0.59(-1.40%)
Dec 28, 2009	41.85	42.13	41.56	42.08	13,039,891	+0.19(+0.45%)
Dec 24, 2009	41.68	41.89	41.51	41.89	7,956,428	+0.33(+0.79%)
Dec 23, 2009	41.84	41.94	41.45	41.56	24,499,510	-0.38(-0.91%)
Dec 22, 2009	42.00	42.10	41.69	41.94	24,754,790	-0.05(-0.12%)
Dec 21, 2009	41.55	42.24	41.50	41.99	35,988,581	+1.04(+2.54%)
Dec 18, 2009	40.53	41.19	40.04	40.95	48,127,607	+0.68(+1.69%)
Dec 17, 2009	41.06	41.12	40.19	40.27	44,260,120	-0.68(-1.66%)
Dec 16, 2009	41.17	41.70	40.88	40.95	43,598,790	+0.09(+0.22%)
Dec 15, 2009	41.50	41.70	40.62	40.86	40,240,582	-0.91(-2.18%)
Dec 14, 2009	41.41	41.93	41.35	41.77	35,338,405	+0.81(+1.98%)
Dec 11, 2009	40.99	41.25	40.75	40.96	46,616,055	-0.31(-0.75%)
Dec 10, 2009	41.36	41.56	40.66	41.27	36,380,977	+0.08(+0.19%)
Dec 09, 2009	41.25	41.51	40.60	41.19	42,492,728	-0.02(-0.05%)
Dec 08, 2009	41.01	41.40	40.62	41.21	41,862,734	-0.04(-0.10%)
Dec 07, 2009	41.63	41.96	41.06	41.25	32,937,500	-0.49(-1.17%)
Dec 04, 2009	42.25	42.51	41.22	41.74	61,484,977	+0.34(+0.82%)
Dec 03, 2009	42.30	43.09	41.31	41.40	53,298,508	-0.53(-1.26%)
Dec 02, 2009	42.15	42.15	41.47	41.93	32,433,840	-0.29(-0.69%)

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.