JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	65.73	65.82	64.96	65.27	15,139,307	-0.16(-0.24%)
May 27, 2016	65.21	65.43	65.43	65.43	10,116,000	+0.40(+0.62%)
May 26, 2016	65.57	65.58	64.91	65.03	9,426,016	-0.49(-0.75%)
May 25, 2016	64.94	66.20	64.92	65.52	18,936,095	+0.98(+1.52%)
May 24, 2016	63.94	64.77	63.81	64.54	13,839,170	+1.08(+1.70%)
May 23, 2016	63.45	63.87	63.16	63.46	9,347,440	-0.05(-0.08%)
May 20, 2016	63.86	64.19	63.37	63.51	11,862,030	+0.12(+0.19%)
May 19, 2016	63.53	64.22	62.90	63.39	16,075,459	-0.65(-1.01%)
May 18, 2016	61.70	64.17	61.69	64.04	24,052,314	+2.38(+3.86%)
May 17, 2016	61.43	62.16	61.15	61.66	12,180,930	+0.00(+0.00%)
May 16, 2016	61.21	61.99	61.00	61.66	10,951,344	+0.46(+0.75%)
May 13, 2016	61.70	62.40	61.02	61.20	15,122,325	-0.57(-0.92%)
May 12, 2016	62.27	62.56	61.37	61.77	11,071,679	-0.04(-0.06%)
May 11, 2016	61.97	62.60	61.81	61.81	11,254,047	-0.23(-0.37%)
May 10, 2016	61.55	62.26	61.45	62.04	11,895,851	+0.83(+1.36%)
May 09, 2016	61.37	61.89	61.05	61.21	11,197,116	-0.39(-0.63%)
May 06, 2016	60.70	61.68	60.59	61.60	11,057,877	+0.36(+0.59%)
May 05, 2016	61.60	61.99	61.06	61.24	14,033,862	-0.33(-0.54%)
May 04, 2016	61.75	62.26	61.27	61.57	17,028,796	-0.99(-1.58%)
May 03, 2016	62.90	62.91	61.80	62.56	19,118,838	-1.23(-1.93%)
May 02, 2016	63.69	64.00	63.14	63.79	10,245,657	+0.59(+0.93%)
Apr 29, 2016	63.09	63.61	62.70	63.20	16,376,353	-0.40(-0.63%)
Apr 28, 2016	63.64	64.42	63.35	63.60	12,852,410	-0.51(-0.80%)
Apr 27, 2016	63.86	64.64	63.60	64.11	15,283,575	+0.18(+0.28%)
Apr 26, 2016	63.81	64.07	63.33	63.93	12,047,759	+0.33(+0.52%)
Apr 25, 2016	63.60	63.95	63.15	63.60	10,687,090	-0.37(-0.58%)
Apr 22, 2016	63.64	64.38	63.64	63.97	12,444,665	+0.37(+0.58%)
Apr 21, 2016	64.26	64.66	63.34	63.60	15,395,776	-0.64(-1.00%)
Apr 20, 2016	63.48	64.31	63.15	64.24	14,592,939	+0.92(+1.45%)
Apr 19, 2016	62.55	63.48	62.55	63.32	19,255,172	+1.05(+1.69%)
Apr 18, 2016	61.64	62.58	61.53	62.27	13,813,072	+0.40(+0.65%)
Apr 15, 2016	62.88	62.90	61.45	61.87	19,290,707	-0.72(-1.15%)
Apr 14, 2016	61.69	62.90	61.60	62.59	24,248,837	+0.80(+1.29%)
Apr 13, 2016	60.48	62.16	60.38	61.79	37,514,934	+2.51(+4.23%)
Apr 12, 2016	58.34	59.37	58.20	59.28	17,771,548	+1.08(+1.86%)
Apr 11, 2016	57.91	58.88	57.91	58.20	17,627,596	+0.46(+0.80%)
Apr 08, 2016	57.71	58.58	57.69	57.74	13,547,667	+0.42(+0.73%)
Apr 07, 2016	58.26	58.43	57.06	57.32	19,226,179	-1.49(-2.53%)
Apr 06, 2016	58.18	58.88	57.95	58.81	12,164,779	+0.45(+0.77%)
Apr 05, 2016	58.59	58.83	58.21	58.36	12,886,155	-0.84(-1.42%)
Apr 04, 2016	59.44	59.56	58.96	59.20	12,305,027	-0.67(-1.12%)
Apr 01, 2016	59.02	60.06	58.56	59.87	15,417,527	+0.65(+1.10%)
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%)

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.