JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.02	35.21	32.75	33.00	94,477,762	-1.00(-2.94%)
Apr 29, 2009	33.44	34.56	33.25	34.00	84,678,100	+1.14(+3.47%)
Apr 28, 2009	32.35	33.72	32.28	32.86	65,789,460	+0.08(+0.24%)
Apr 27, 2009	32.53	33.77	15.28	32.78	67,832,485	-0.60(-1.80%)
Apr 24, 2009	33.66	34.50	32.25	33.38	117,098,029	+0.17(+0.51%)
Apr 23, 2009	32.23	33.75	31.66	33.21	89,345,428	+1.31(+4.11%)
Apr 22, 2009	31.64	34.14	31.32	31.90	124,048,171	-0.63(-1.94%)
Apr 21, 2009	29.07	32.55	28.87	32.53	115,611,042	+2.84(+9.57%)
Apr 20, 2009	31.78	32.42	29.64	29.69	109,272,213	-3.57(-10.73%)
Apr 17, 2009	33.35	33.98	32.53	33.26	104,962,031	+0.02(+0.06%)
Apr 16, 2009	34.01	34.01	32.36	33.24	132,898,382	+0.68(+2.09%)
Apr 15, 2009	30.62	32.97	30.27	32.56	107,899,462	+1.86(+6.06%)
Apr 14, 2009	33.04	33.25	30.65	30.70	109,506,048	-3.00(-8.90%)
Apr 13, 2009	32.01	34.15	31.81	33.70	110,130,121	+0.95(+2.90%)
Apr 09, 2009	30.44	33.09	30.20	32.75	147,913,000	+5.32(+19.39%)
Apr 08, 2009	27.45	27.83	26.51	27.43	66,520,349	+0.18(+0.66%)
Apr 07, 2009	27.28	28.05	27.01	27.25	73,604,416	-0.95(-3.37%)
Apr 06, 2009	28.27	28.90	27.68	28.20	72,131,285	-1.08(-3.69%)
Apr 03, 2009	27.98	29.28	27.50	29.28	80,949,489	+1.12(+3.98%)
Apr 02, 2009	29.58	29.67	27.41	28.16	131,814,280	+0.02(+0.07%)
Apr 01, 2009	25.29	28.28	25.29	28.14	105,963,871	+1.56(+5.87%)
Mar 31, 2009	25.73	27.10	24.85	26.58	84,236,125	+1.73(+6.96%)
Mar 30, 2009	25.67	26.37	24.78	24.85	104,791,822	-4.25(-14.60%)
Mar 26, 2009	29.05	29.60	27.65	29.10	133,665,382	+0.54(+1.89%)
Mar 25, 2009	27.19	28.71	25.93	28.56	149,448,760	+2.16(+8.18%)
Mar 24, 2009	28.04	29.30	26.20	26.40	133,152,077	-2.46(-8.52%)
Mar 23, 2009	26.45	29.17	26.34	28.86	146,759,739	+5.71(+24.67%)
Mar 20, 2009	24.66	24.78	23.15	23.15	108,959,520	-2.63(-10.21%)
Mar 19, 2009	27.25	27.41	24.59	25.78	124,906,570	-1.48(-5.42%)
Mar 18, 2009	24.82	27.33	24.18	27.26	142,108,511	+2.12(+8.43%)
Mar 17, 2009	23.30	25.14	22.27	25.14	99,917,260	+2.05(+8.88%)
Mar 16, 2009	24.31	25.27	22.96	23.09	125,002,720	-0.66(-2.78%)
Mar 13, 2009	23.59	24.33	22.91	23.75	0	+0.55(+2.37%)
Mar 12, 2009	20.15	23.33	20.00	23.20	151,910,885	+2.80(+13.73%)
Mar 11, 2009	20.35	20.91	19.12	20.40	155,445,191	+0.90(+4.62%)
Mar 10, 2009	17.35	19.50	17.13	19.50	148,950,997	+3.60(+22.64%)
Mar 09, 2009	15.37	17.29	15.02	15.90	132,856,891	-0.03(-0.19%)
Mar 06, 2009	17.19	17.67	14.96	15.93	0	-0.67(-4.04%)
Mar 05, 2009	18.50	19.00	16.04	16.60	153,781,965	-2.70(-13.99%)
Mar 04, 2009	21.74	21.74	18.80	19.30	144,958,871	-2.05(-9.60%)
Mar 02, 2009	21.70	22.43	21.22	21.35	94,973,033	-1.50(-6.56%)
Feb 27, 2009	21.63	23.60	21.55	22.85	0	-0.28(-1.21%)
Feb 26, 2009	23.32	24.18	22.80	23.13	125,002,243	+0.83(+3.72%)
Feb 25, 2009	20.83	23.22	20.12	22.30	135,742,975	+1.28(+6.09%)
Feb 24, 2009	20.13	21.10	18.96	21.02	186,338,630	+1.51(+7.74%)
Feb 23, 2009	20.90	21.56	19.48	19.51	101,487,993	-0.39(-1.96%)
Feb 20, 2009	19.71	21.00	18.75	19.90	135,941,533	-0.70(-3.40%)
Feb 19, 2009	22.07	22.30	20.54	20.60	66,480,405	-0.91(-4.23%)
Feb 18, 2009	22.18	22.30	21.00	21.51	82,826,347	-0.14(-0.65%)
Feb 17, 2009	22.80	23.20	21.65	21.65	91,392,754	-3.04(-12.31%)
Feb 13, 2009	25.25	25.89	24.66	24.69	58,581,624	-1.50(-5.73%)
Feb 12, 2009	25.35	26.22	24.17	26.19	80,521,191	+0.10(+0.38%)
Feb 11, 2009	25.25	26.62	25.14	26.09	64,713,450	+1.47(+5.97%)
Feb 10, 2009	26.86	27.61	24.30	24.62	91,896,935	-2.66(-9.75%)
Feb 09, 2009	26.65	27.97	26.30	27.28	54,365,017	-0.35(-1.27%)
Feb 06, 2009	25.51	27.80	25.30	27.63	76,845,117	+3.09(+12.59%)
Feb 05, 2009	23.74	25.32	22.49	24.54	79,790,800	+0.50(+2.08%)
Feb 04, 2009	24.25	25.50	23.74	24.04	55,318,895	-0.01(-0.04%)
Feb 03, 2009	25.03	25.45	23.70	24.05	66,171,883	-1.15(-4.56%)

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.