JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	60.83	61.01	60.60	60.71	15,189,687	+0.67(+1.12%)
Mar 28, 2014	60.21	60.59	59.68	60.04	14,708,741	+0.12(+0.20%)
Mar 27, 2014	59.94	60.55	59.02	59.92	24,583,515	+0.02(+0.03%)
Mar 26, 2014	61.24	61.40	59.89	59.90	22,463,240	-1.03(-1.69%)
Mar 25, 2014	61.11	61.48	60.56	60.93	24,022,480	-0.14(-0.23%)
Mar 24, 2014	60.37	61.19	60.35	61.07	25,775,599	+0.90(+1.50%)
Mar 21, 2014	60.96	61.20	60.00	60.17	35,151,970	+0.06(+0.10%)
Mar 20, 2014	58.36	60.49	58.13	60.11	33,712,827	+1.81(+3.10%)
Mar 19, 2014	57.99	58.93	57.89	58.30	21,448,831	+0.24(+0.41%)
Mar 18, 2014	57.82	58.16	57.62	58.06	12,505,531	+0.48(+0.83%)
Mar 17, 2014	57.21	57.70	57.05	57.58	13,576,656	+0.78(+1.37%)
Mar 14, 2014	57.11	57.53	56.62	56.80	18,635,842	-0.62(-1.08%)
Mar 13, 2014	58.00	58.34	57.19	57.42	17,181,484	-0.50(-0.86%)
Mar 12, 2014	57.70	57.96	57.42	57.92	17,931,832	-0.27(-0.46%)
Mar 11, 2014	59.42	59.45	58.13	58.19	19,411,659	-1.01(-1.71%)
Mar 10, 2014	59.14	59.48	58.87	59.20	16,505,621	-0.20(-0.34%)
Mar 07, 2014	59.35	59.80	59.07	59.40	18,615,141	+0.50(+0.85%)
Mar 06, 2014	58.51	59.09	58.40	58.90	19,419,698	+0.74(+1.27%)
Mar 05, 2014	57.48	58.29	57.36	58.16	17,668,335	+0.90(+1.57%)
Mar 04, 2014	56.95	57.36	56.64	57.26	17,155,410	+1.05(+1.87%)
Mar 03, 2014	56.30	56.42	55.69	56.21	19,150,078	-0.61(-1.07%)
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%)

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.