JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	59.45	59.93	59.11	59.22	14,904,390	-0.49(-0.82%)
Mar 30, 2016	59.46	60.23	59.38	59.71	13,307,092	+0.68(+1.15%)
Mar 29, 2016	59.33	59.33	58.53	59.03	15,931,708	-0.37(-0.62%)
Mar 28, 2016	59.53	59.75	59.18	59.40	11,159,417	-0.08(-0.13%)
Mar 24, 2016	59.30	59.48	59.48	59.48	12,921,200	-0.46(-0.77%)
Mar 23, 2016	60.34	60.51	59.86	59.94	11,658,591	-0.30(-0.50%)
Mar 22, 2016	59.99	60.58	59.62	60.24	12,042,364	-0.22(-0.36%)
Mar 21, 2016	60.22	60.82	59.96	60.46	12,684,403	-0.02(-0.03%)
Mar 18, 2016	60.05	60.97	59.66	60.48	29,570,210	+1.73(+2.94%)
Mar 17, 2016	58.77	59.13	57.99	58.75	19,402,735	-0.17(-0.29%)
Mar 16, 2016	58.98	59.75	58.47	58.92	17,423,930	-0.28(-0.47%)
Mar 15, 2016	58.54	59.21	58.43	59.20	10,910,268	+0.08(+0.14%)
Mar 14, 2016	59.15	59.31	58.60	59.12	13,435,939	-0.22(-0.37%)
Mar 11, 2016	59.39	59.51	58.65	59.34	21,054,993	+0.73(+1.25%)
Mar 10, 2016	59.59	59.67	57.81	58.61	21,137,892	-0.51(-0.86%)
Mar 09, 2016	59.15	59.53	58.68	59.12	13,223,846	+0.34(+0.58%)
Mar 08, 2016	59.21	59.50	58.68	58.78	14,132,833	-1.16(-1.94%)
Mar 07, 2016	59.54	60.05	59.32	59.94	12,829,850	-0.11(-0.18%)
Mar 04, 2016	60.10	60.37	59.53	60.05	18,459,014	+0.09(+0.15%)
Mar 03, 2016	59.58	59.96	59.10	59.96	15,787,094	+0.20(+0.33%)
Mar 02, 2016	59.20	59.90	58.96	59.76	20,942,969	+0.56(+0.95%)
Mar 01, 2016	56.76	59.20	56.67	59.20	23,949,889	+2.90(+5.15%)
Feb 29, 2016	57.41	57.60	56.29	56.30	19,548,305	-1.24(-2.16%)
Feb 26, 2016	57.64	58.11	57.16	57.54	20,947,508	+0.53(+0.93%)
Feb 25, 2016	56.13	57.03	56.04	57.01	14,470,515	+0.87(+1.55%)
Feb 24, 2016	55.20	56.21	54.33	56.14	25,534,809	+0.02(+0.04%)
Feb 23, 2016	57.90	57.95	55.96	56.12	31,718,038	-2.45(-4.18%)
Feb 22, 2016	58.51	58.88	58.42	58.57	14,882,238	+0.75(+1.30%)
Feb 19, 2016	57.50	58.17	57.08	57.82	15,658,190	+0.01(+0.02%)
Feb 18, 2016	58.84	58.86	57.25	57.81	17,037,481	-0.96(-1.63%)
Feb 17, 2016	58.85	59.25	58.39	58.77	21,578,283	+0.42(+0.72%)
Feb 16, 2016	58.23	58.60	57.64	58.35	23,723,836	+0.86(+1.50%)
Feb 12, 2016	55.65	57.49	57.49	57.49	37,011,400	+4.42(+8.33%)
Feb 11, 2016	53.90	53.91	52.50	53.07	44,296,762	-2.45(-4.41%)
Feb 10, 2016	56.57	57.41	55.47	55.52	22,363,774	-0.68(-1.21%)
Feb 09, 2016	55.29	56.69	55.13	56.20	26,297,268	-0.34(-0.60%)
Feb 08, 2016	56.69	56.92	55.53	56.54	28,267,584	-1.21(-2.10%)
Feb 05, 2016	58.58	59.14	57.42	57.75	22,001,260	-0.65(-1.11%)
Feb 04, 2016	57.06	58.52	57.06	58.40	21,651,106	+0.99(+1.72%)
Feb 03, 2016	57.37	57.79	55.01	57.41	31,541,588	+0.38(+0.67%)
Feb 02, 2016	57.88	57.98	56.75	57.03	22,440,646	-1.83(-3.11%)
Feb 01, 2016	59.16	59.65	58.44	58.86	16,807,200	-0.64(-1.08%)
Jan 29, 2016	57.83	59.54	57.51	59.50	26,992,199	+2.22(+3.88%)
Jan 28, 2016	57.52	57.97	56.63	57.28	15,488,788	+0.24(+0.42%)
Jan 27, 2016	57.08	58.27	56.56	57.04	20,542,344	-0.04(-0.07%)
Jan 26, 2016	55.85	57.15	55.85	57.08	17,528,535	+1.42(+2.55%)
Jan 25, 2016	56.48	56.85	55.60	55.66	21,105,559	-1.29(-2.27%)
Jan 22, 2016	56.44	57.16	56.30	56.95	22,732,187	+1.70(+3.08%)
Jan 21, 2016	55.74	56.52	55.06	55.25	31,259,954	-0.26(-0.47%)
Jan 20, 2016	55.63	56.17	54.66	55.51	34,643,758	-1.50(-2.63%)
Jan 19, 2016	57.73	57.97	56.51	57.01	22,803,262	-0.03(-0.05%)
Jan 15, 2016	56.45	57.04	57.04	57.04	38,131,700	-1.16(-1.99%)
Jan 14, 2016	58.16	59.38	57.29	58.20	31,293,080	+0.86(+1.50%)
Jan 13, 2016	59.46	59.67	56.91	57.34	28,800,922	-1.62(-2.75%)
Jan 12, 2016	59.45	59.56	58.10	58.96	22,967,680	+0.13(+0.22%)
Jan 11, 2016	58.83	59.22	58.04	58.83	20,924,092	-0.09(-0.15%)
Jan 08, 2016	61.13	61.27	58.85	58.92	22,373,287	-1.35(-2.24%)
Jan 07, 2016	61.46	62.00	60.08	60.27	27,625,778	-2.54(-4.04%)
Jan 06, 2016	62.72	63.12	62.34	62.81	22,960,682	-0.92(-1.44%)
Jan 05, 2016	63.70	64.13	63.04	63.73	16,532,213	+0.11(+0.17%)

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.