JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.00	37.39	36.88	37.33	7,910,000	+0.19(+0.51%)
Jul 29, 2004	37.25	37.49	36.80	37.14	8,556,300	+0.07(+0.19%)
Jul 28, 2004	37.00	37.35	36.36	37.07	8,535,900	+0.16(+0.43%)
Jul 27, 2004	36.63	37.14	36.48	36.91	8,491,200	+0.44(+1.21%)
Jul 26, 2004	36.44	36.63	36.16	36.47	8,089,000	-0.06(-0.16%)
Jul 23, 2004	36.60	36.93	36.37	36.53	10,259,500	-0.25(-0.68%)
Jul 22, 2004	36.53	36.99	36.12	36.78	12,868,900	-0.04(-0.11%)
Jul 21, 2004	37.25	37.80	36.70	36.82	18,145,600	+0.42(+1.15%)
Jul 20, 2004	35.93	36.62	35.50	36.40	11,567,800	+0.40(+1.11%)
Jul 19, 2004	35.95	36.23	35.71	36.00	9,112,000	+0.13(+0.36%)
Jul 16, 2004	36.25	36.30	35.76	35.87	10,179,400	-0.13(-0.36%)
Jul 15, 2004	36.54	36.64	35.91	36.00	12,141,900	-0.45(-1.23%)
Jul 14, 2004	36.87	37.28	36.29	36.45	10,905,200	-0.69(-1.86%)
Jul 13, 2004	36.70	37.27	36.70	37.14	9,633,300	+0.24(+0.65%)
Jul 12, 2004	37.00	37.15	36.72	36.90	9,447,300	+0.07(+0.19%)
Jul 09, 2004	37.04	37.06	36.63	36.83	7,199,600	+0.08(+0.22%)
Jul 08, 2004	36.92	37.23	36.66	36.75	9,619,100	-0.11(-0.30%)
Jul 07, 2004	37.26	37.37	36.65	36.86	13,643,800	-0.39(-1.05%)
Jul 06, 2004	38.00	38.02	37.22	37.25	15,088,300	-0.83(-2.18%)
Jul 02, 2004	38.18	38.49	37.95	38.08	8,373,200	-0.09(-0.24%)
Jul 01, 2004	38.58	38.64	37.70	38.17	15,371,800	-0.60(-1.55%)
Jun 30, 2004	38.38	38.85	38.20	38.77	16,628,400	+0.48(+1.25%)
Jun 29, 2004	37.95	38.38	37.80	38.29	9,783,000	+0.34(+0.90%)
Jun 28, 2004	38.09	38.58	37.85	37.95	11,788,300	-0.04(-0.11%)
Jun 25, 2004	37.78	38.51	37.77	37.99	12,499,100	+0.22(+0.58%)
Jun 24, 2004	37.62	37.93	37.58	37.77	10,092,000	+0.15(+0.40%)
Jun 23, 2004	37.10	37.62	37.07	37.62	9,303,600	+0.66(+1.79%)
Jun 22, 2004	37.00	37.02	36.70	36.96	9,628,200	-0.04(-0.11%)
Jun 21, 2004	37.20	37.39	36.90	37.00	5,511,700	-0.23(-0.62%)
Jun 18, 2004	37.41	37.66	37.13	37.23	12,953,300	-0.09(-0.24%)
Jun 17, 2004	37.28	37.59	37.13	37.32	5,747,200	+0.00(+0.00%)
Jun 16, 2004	37.28	37.48	37.09	37.32	5,895,200	+0.07(+0.19%)
Jun 15, 2004	37.60	37.66	37.19	37.25	8,166,300	-0.32(-0.85%)
Jun 14, 2004	37.73	37.73	37.02	37.57	6,317,600	-0.23(-0.61%)
Jun 10, 2004	37.71	37.80	37.48	37.80	5,198,600	+0.12(+0.32%)
Jun 09, 2004	37.99	38.04	37.60	37.68	6,053,000	-0.38(-1.00%)
Jun 08, 2004	38.05	38.19	37.78	38.06	7,042,800	-0.08(-0.21%)
Jun 07, 2004	37.53	38.15	37.52	38.14	7,368,400	+0.86(+2.31%)
Jun 04, 2004	37.30	37.49	37.15	37.28	5,832,100	+0.32(+0.87%)
Jun 03, 2004	37.15	37.20	36.84	36.96	7,280,700	-0.34(-0.91%)
Jun 02, 2004	37.05	37.39	36.75	37.30	6,267,600	+0.45(+1.22%)
Jun 01, 2004	36.84	37.05	36.50	36.85	5,619,300	+0.01(+0.03%)
May 28, 2004	36.87	36.96	36.66	36.84	4,311,000	-0.11(-0.30%)
May 27, 2004	36.99	37.10	36.51	36.95	8,163,000	+0.12(+0.33%)
May 26, 2004	36.85	37.02	36.50	36.83	6,704,000	-0.01(-0.03%)
May 25, 2004	36.09	36.90	35.80	36.84	8,236,600	+0.76(+2.11%)
May 24, 2004	36.27	36.47	35.90	36.08	6,079,600	+0.00(+0.00%)
May 21, 2004	35.88	36.24	35.87	36.08	7,116,500	+0.17(+0.47%)
May 20, 2004	35.75	36.30	35.75	35.91	7,384,700	+0.17(+0.48%)
May 19, 2004	36.00	36.30	35.71	35.74	10,945,700	+0.17(+0.48%)
May 18, 2004	35.68	35.97	35.49	35.57	8,825,600	+0.26(+0.74%)
May 17, 2004	35.06	35.47	34.75	35.31	10,311,700	-0.35(-0.98%)
May 14, 2004	35.73	36.24	35.33	35.66	9,251,400	-0.09(-0.25%)
May 13, 2004	35.55	36.39	35.48	35.75	11,896,100	-0.02(-0.06%)
May 12, 2004	35.30	35.78	34.76	35.77	16,881,200	+0.58(+1.65%)
May 11, 2004	35.90	35.90	34.93	35.19	16,613,700	-0.22(-0.62%)
May 10, 2004	35.95	36.00	34.62	35.41	21,494,000	-1.07(-2.93%)
May 07, 2004	37.49	37.71	36.47	36.48	11,997,100	-1.12(-2.98%)
May 06, 2004	37.80	38.05	37.32	37.60	7,717,600	-0.45(-1.18%)
May 05, 2004	38.31	38.45	37.90	38.05	8,968,500	-0.26(-0.68%)
May 04, 2004	37.93	38.75	37.81	38.31	9,740,200	+0.45(+1.19%)

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.