JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	39.33	39.94	39.02	39.24	41,112,726	+0.03(+0.08%)
Feb 28, 2012	39.13	39.55	38.85	39.21	37,900,453	+0.15(+0.38%)
Feb 27, 2012	38.07	39.23	37.79	39.06	34,030,122	+0.78(+2.04%)
Feb 24, 2012	38.66	38.68	38.19	38.28	17,589,412	-0.21(-0.55%)
Feb 23, 2012	38.06	38.52	37.75	38.49	31,361,088	+0.42(+1.10%)
Feb 22, 2012	38.30	38.39	37.90	38.07	23,416,683	-0.39(-1.01%)
Feb 21, 2012	38.65	38.97	38.41	38.46	22,799,869	-0.01(-0.03%)
Feb 17, 2012	38.60	38.64	38.23	38.47	28,016,341	+0.47(+1.24%)
Feb 16, 2012	37.15	38.12	37.05	38.00	22,138,731	+0.60(+1.60%)
Feb 15, 2012	38.08	38.40	37.31	37.40	26,467,310	-0.52(-1.37%)
Feb 14, 2012	38.23	38.26	37.44	37.92	27,031,737	-0.38(-0.99%)
Feb 13, 2012	38.08	38.34	37.78	38.30	24,801,837	+0.69(+1.83%)
Feb 10, 2012	37.22	37.77	37.11	37.61	22,624,780	-0.25(-0.66%)
Feb 09, 2012	38.60	38.68	37.84	37.86	28,608,365	-0.44(-1.15%)
Feb 08, 2012	38.05	38.35	37.97	38.30	23,207,201	+0.43(+1.14%)
Feb 07, 2012	37.86	38.12	37.70	37.87	21,018,695	-0.27(-0.71%)
Feb 06, 2012	38.06	38.32	37.80	38.14	23,106,131	-0.14(-0.37%)
Feb 03, 2012	38.27	38.50	38.05	38.28	41,081,315	+0.73(+1.94%)
Feb 02, 2012	37.69	38.16	37.42	37.55	26,784,141	-0.05(-0.13%)
Feb 01, 2012	37.89	38.03	37.50	37.60	41,947,275	+0.30(+0.80%)
Jan 31, 2012	37.53	37.54	36.93	37.30	29,561,749	+0.29(+0.78%)
Jan 30, 2012	36.66	37.17	36.36	37.01	24,420,631	-0.20(-0.54%)
Jan 27, 2012	37.23	37.66	37.15	37.21	27,674,802	-0.28(-0.75%)
Jan 26, 2012	37.88	38.10	37.25	37.49	33,181,501	-0.11(-0.29%)
Jan 25, 2012	37.36	37.82	37.12	37.60	29,860,364	-0.06(-0.16%)
Jan 24, 2012	37.18	37.89	36.80	37.66	25,403,726	+0.00(+0.00%)
Jan 23, 2012	37.31	37.94	37.27	37.66	27,499,116	+0.30(+0.80%)
Jan 20, 2012	36.78	37.40	36.62	37.36	34,716,500	+0.43(+1.16%)
Jan 19, 2012	36.84	37.15	36.71	36.93	37,000,380	+0.39(+1.07%)
Jan 18, 2012	34.54	36.68	34.53	36.54	55,499,908	+1.63(+4.67%)
Jan 17, 2012	34.85	35.68	34.50	34.91	55,114,199	-1.01(-2.81%)
Jan 13, 2012	35.26	35.92	35.13	35.92	61,577,062	-0.93(-2.52%)
Jan 12, 2012	36.82	37.05	36.17	36.85	39,382,213	+0.19(+0.52%)
Jan 11, 2012	35.80	36.74	35.66	36.66	29,831,646	+0.61(+1.69%)
Jan 10, 2012	36.07	36.35	35.76	36.05	35,972,967	+0.75(+2.12%)
Jan 09, 2012	35.44	35.68	34.99	35.30	23,000,987	-0.06(-0.17%)
Jan 06, 2012	35.69	35.77	35.14	35.36	33,162,979	-0.32(-0.90%)
Jan 05, 2012	34.71	35.92	34.40	35.68	38,381,314	+0.73(+2.09%)
Jan 04, 2012	34.44	35.15	34.33	34.95	36,571,287	+1.70(+5.11%)
Dec 30, 2011	33.23	33.42	33.07	33.25	18,199,609	-0.17(-0.51%)
Dec 29, 2011	32.71	33.52	32.71	33.42	19,712,358	+0.77(+2.36%)
Dec 28, 2011	32.99	33.09	32.57	32.65	19,141,514	-0.38(-1.15%)
Dec 27, 2011	33.22	33.69	33.03	33.03	16,803,832	-0.54(-1.61%)
Dec 23, 2011	33.62	33.70	33.13	33.57	21,962,667	+1.25(+3.87%)
Dec 21, 2011	32.00	32.41	31.90	32.32	30,670,540	+0.11(+0.34%)
Dec 20, 2011	31.40	32.44	31.24	32.21	48,656,812	+1.51(+4.92%)
Dec 19, 2011	31.87	31.90	30.42	30.70	47,218,892	-1.19(-3.73%)
Dec 16, 2011	32.16	32.60	31.81	31.89	52,598,292	+0.13(+0.41%)
Dec 15, 2011	32.10	32.28	31.57	31.76	33,398,705	+0.25(+0.79%)
Dec 14, 2011	30.88	31.94	30.83	31.51	41,291,378	+0.22(+0.70%)
Dec 13, 2011	32.37	32.63	30.87	31.29	49,467,322	-0.75(-2.34%)
Dec 12, 2011	32.55	32.60	31.76	32.04	35,973,379	-1.14(-3.44%)
Dec 09, 2011	32.36	33.31	32.36	33.18	39,106,916	+0.96(+2.98%)
Dec 08, 2011	33.55	33.70	32.08	32.22	47,760,057	-1.78(-5.24%)
Dec 07, 2011	32.82	34.19	32.72	34.00	44,706,043	+0.77(+2.32%)
Dec 06, 2011	33.26	33.58	32.68	33.23	38,782,372	-0.28(-0.84%)
Dec 05, 2011	33.64	34.10	33.22	33.51	52,207,533	+1.18(+3.65%)
Dec 02, 2011	30.88	33.27	30.81	32.33	90,519,608	+1.87(+6.14%)

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.