JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.42	40.63	40.16	40.48	21,382,009	-0.20(-0.49%)
Sep 27, 2012	40.40	40.99	40.21	40.68	20,824,543	+0.44(+1.09%)
Sep 26, 2012	40.15	40.62	39.70	40.24	23,781,933	-0.31(-0.76%)
Sep 25, 2012	41.55	41.55	40.53	40.55	21,950,934	-0.68(-1.65%)
Sep 24, 2012	40.61	41.47	40.59	41.23	20,498,778	+0.35(+0.86%)
Sep 21, 2012	41.53	41.70	40.77	40.88	28,299,063	-0.37(-0.90%)
Sep 20, 2012	40.96	41.28	40.55	41.25	20,998,081	-0.09(-0.22%)
Sep 19, 2012	41.33	41.76	41.04	41.34	22,871,570	+0.08(+0.19%)
Sep 18, 2012	41.05	41.33	40.66	41.26	25,186,552	+0.07(+0.17%)
Sep 17, 2012	41.00	41.44	40.95	41.19	19,739,557	-0.38(-0.91%)
Sep 14, 2012	41.96	42.09	41.23	41.57	43,477,367	+0.17(+0.41%)
Sep 13, 2012	39.84	41.58	39.59	41.40	47,006,808	+1.48(+3.71%)
Sep 12, 2012	39.88	40.25	39.78	39.92	29,879,497	+0.32(+0.81%)
Sep 11, 2012	38.80	39.63	38.73	39.60	22,378,855	+0.84(+2.17%)
Sep 10, 2012	39.23	39.78	38.73	38.76	20,855,545	-0.54(-1.37%)
Sep 07, 2012	39.04	39.53	39.00	39.30	28,087,896	+0.61(+1.58%)
Sep 06, 2012	37.58	38.87	37.50	38.69	41,346,914	+1.58(+4.26%)
Sep 05, 2012	37.08	37.29	36.94	37.11	13,331,715	+0.10(+0.27%)
Sep 04, 2012	36.98	37.24	36.78	37.01	13,631,388	-0.13(-0.35%)
Aug 31, 2012	37.14	37.40	36.86	37.14	16,775,701	+0.24(+0.65%)
Aug 30, 2012	37.06	37.13	36.71	36.90	13,700,698	-0.40(-1.07%)
Aug 29, 2012	37.32	37.49	37.06	37.30	13,681,860	+0.07(+0.19%)
Aug 27, 2012	37.31	37.44	36.90	37.23	17,618,128	+0.06(+0.16%)
Aug 24, 2012	36.94	37.44	36.67	37.17	20,021,563	-0.06(-0.16%)
Aug 23, 2012	37.81	37.89	37.20	37.23	16,428,983	-0.60(-1.59%)
Aug 22, 2012	37.88	38.18	37.56	37.83	16,897,277	-0.21(-0.55%)
Aug 21, 2012	37.63	38.86	37.56	38.04	36,877,923	+0.67(+1.79%)
Aug 20, 2012	36.92	37.50	36.80	37.37	17,922,081	+0.39(+1.05%)
Aug 17, 2012	37.20	37.20	36.80	36.98	17,080,761	-0.12(-0.32%)
Aug 16, 2012	37.18	37.35	36.80	37.10	15,892,351	+0.03(+0.08%)
Aug 15, 2012	37.07	37.41	36.95	37.07	17,520,801	-0.03(-0.08%)
Aug 14, 2012	37.42	37.64	36.98	37.10	18,064,849	+0.11(+0.30%)
Aug 13, 2012	36.87	37.09	36.65	36.99	14,453,339	+0.02(+0.05%)
Aug 10, 2012	36.76	37.00	36.40	36.97	15,492,665	+0.05(+0.14%)
Aug 09, 2012	36.72	37.26	36.59	36.92	23,406,607	-0.24(-0.65%)
Aug 08, 2012	36.85	37.48	36.75	37.16	18,672,122	+0.15(+0.41%)
Aug 07, 2012	36.57	37.87	36.57	37.01	37,215,130	+0.71(+1.96%)
Aug 06, 2012	36.24	36.80	36.11	36.30	18,966,916	+0.21(+0.58%)
Aug 03, 2012	35.82	36.29	35.50	36.09	24,516,267	+0.92(+2.62%)
Aug 02, 2012	35.62	35.84	34.76	35.17	36,674,785	-0.83(-2.31%)
Aug 01, 2012	36.19	36.40	35.82	36.00	22,179,311	+0.00(+0.00%)
Jul 31, 2012	36.11	36.33	35.91	36.00	19,685,366	-0.14(-0.39%)
Jul 30, 2012	36.50	36.52	35.94	36.14	30,698,199	-0.75(-2.03%)
Jul 27, 2012	36.01	37.20	35.51	36.89	63,640,527	+1.08(+3.02%)
Jul 26, 2012	35.78	35.94	35.34	35.81	28,818,956	+0.64(+1.82%)
Jul 25, 2012	34.98	35.45	34.79	35.17	32,127,621	+0.44(+1.27%)
Jul 24, 2012	34.58	34.89	34.22	34.73	29,920,076	+0.29(+0.84%)
Jul 23, 2012	33.24	34.50	33.10	34.44	41,207,611	+0.54(+1.59%)
Jul 20, 2012	34.05	34.13	33.90	33.90	36,301,590	-0.56(-1.63%)
Jul 19, 2012	35.02	35.17	34.31	34.46	34,384,716	-0.50(-1.43%)
Jul 18, 2012	34.75	35.23	34.65	34.96	28,942,855	-0.03(-0.09%)
Jul 17, 2012	35.44	35.48	34.27	34.99	43,964,277	-0.10(-0.28%)
Jul 16, 2012	35.76	35.85	34.73	35.09	52,338,824	-0.98(-2.72%)
Jul 13, 2012	35.06	36.20	34.86	36.07	82,944,839	+2.03(+5.96%)
Jul 12, 2012	34.33	34.57	33.94	34.04	39,207,281	-0.55(-1.59%)
Jul 11, 2012	34.21	34.80	34.12	34.59	35,123,548	+0.34(+0.99%)
Jul 10, 2012	34.22	34.45	33.81	34.25	33,152,698	+0.29(+0.85%)
Jul 09, 2012	33.81	34.12	33.54	33.96	30,523,478	+0.06(+0.18%)
Jul 06, 2012	33.92	34.12	33.73	33.90	32,057,669	-0.48(-1.40%)
Jul 05, 2012	35.61	35.66	34.22	34.38	58,516,720	-1.50(-4.18%)
Jul 03, 2012	35.96	36.14	35.53	35.88	26,705,915	-0.40(-1.10%)

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.