JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	53.12	53.13	52.58	52.79	18,264,399	-0.36(-0.68%)
Jun 27, 2013	53.03	53.49	52.88	53.15	17,094,217	+0.65(+1.24%)
Jun 26, 2013	52.65	52.80	51.88	52.50	19,331,816	+0.42(+0.81%)
Jun 25, 2013	51.51	52.56	51.51	52.08	20,901,519	+1.16(+2.28%)
Jun 24, 2013	50.88	51.45	50.11	50.92	30,555,567	-1.04(-2.00%)
Jun 21, 2013	52.96	52.98	51.69	51.96	44,416,045	-0.52(-0.99%)
Jun 20, 2013	53.08	53.18	52.27	52.48	31,864,873	-1.07(-2.00%)
Jun 19, 2013	53.99	54.51	53.52	53.55	20,840,070	-0.56(-1.03%)
Jun 18, 2013	54.03	54.27	53.72	54.11	13,259,008	+0.26(+0.48%)
Jun 17, 2013	53.70	54.26	53.54	53.85	16,856,503	+0.72(+1.36%)
Jun 14, 2013	54.04	54.13	52.91	53.13	17,189,687	-1.04(-1.92%)
Jun 13, 2013	53.00	54.24	52.97	54.17	17,089,841	+0.99(+1.86%)
Jun 12, 2013	53.90	54.10	52.96	53.18	18,479,081	-0.31(-0.58%)
Jun 11, 2013	53.46	54.05	53.11	53.49	17,600,719	-0.87(-1.60%)
Jun 10, 2013	54.64	54.84	54.02	54.36	16,007,507	+0.09(+0.17%)
Jun 07, 2013	53.77	54.48	53.41	54.27	21,692,593	+0.77(+1.44%)
Jun 06, 2013	52.84	53.52	52.27	53.50	23,940,886	+0.47(+0.89%)
Jun 05, 2013	53.78	54.27	52.70	53.03	24,325,924	-1.01(-1.87%)
Jun 04, 2013	54.54	55.39	53.87	54.04	22,022,579	-0.45(-0.83%)
Jun 03, 2013	54.60	54.86	53.03	54.49	28,280,137	-0.10(-0.18%)
May 31, 2013	55.71	55.83	54.59	54.59	24,996,488	-1.03(-1.85%)
May 30, 2013	54.60	55.90	54.53	55.62	24,872,974	+0.95(+1.74%)
May 29, 2013	54.09	54.96	53.91	54.67	20,482,608	+0.07(+0.13%)
May 28, 2013	54.56	54.65	54.03	54.60	27,164,167	+0.94(+1.75%)
May 24, 2013	52.90	53.66	52.72	53.66	18,343,221	+0.31(+0.58%)
May 23, 2013	52.82	53.79	52.66	53.35	25,297,169	-0.28(-0.52%)
May 22, 2013	53.43	54.96	53.29	53.63	46,964,642	+0.61(+1.15%)
May 21, 2013	52.53	53.67	52.45	53.02	37,118,109	+0.73(+1.40%)
May 20, 2013	52.28	52.63	51.91	52.29	22,009,279	-0.01(-0.02%)
May 17, 2013	51.26	52.33	51.25	52.30	26,095,658	+1.33(+2.61%)
May 16, 2013	50.87	51.66	50.84	50.97	21,389,819	-0.12(-0.23%)
May 15, 2013	50.20	51.43	50.15	51.09	27,466,718	+1.42(+2.86%)
May 13, 2013	48.84	49.70	48.61	49.67	23,980,014	+0.71(+1.45%)
May 10, 2013	49.05	49.23	48.64	48.96	16,200,456	-0.08(-0.16%)
May 09, 2013	49.70	49.81	48.92	49.04	18,103,044	-0.72(-1.45%)
May 08, 2013	49.22	49.99	49.11	49.76	23,537,250	+0.62(+1.26%)
May 07, 2013	48.57	49.39	48.26	49.14	24,279,532	+0.96(+1.99%)
May 06, 2013	47.71	48.39	47.57	48.18	20,828,474	+0.61(+1.28%)
May 03, 2013	48.63	48.08	46.98	47.57	43,273,931	-0.51(-1.06%)
May 02, 2013	48.25	48.25	47.71	48.08	15,528,270	+0.07(+0.15%)
May 01, 2013	48.76	48.91	47.85	48.01	17,671,511	-1.00(-2.04%)
Apr 30, 2013	48.96	49.25	48.72	49.01	13,803,040	+0.09(+0.18%)
Apr 29, 2013	49.08	49.10	48.65	48.92	13,497,061	+0.04(+0.08%)
Apr 26, 2013	48.86	49.00	48.61	48.88	13,931,035	-0.12(-0.24%)
Apr 25, 2013	49.02	49.63	48.89	49.00	19,058,652	+0.28(+0.57%)
Apr 24, 2013	48.32	48.92	48.16	48.72	16,459,285	+0.55(+1.14%)
Apr 23, 2013	47.68	48.24	47.39	48.17	20,508,073	+0.82(+1.73%)
Apr 22, 2013	47.40	47.49	46.87	47.35	15,196,230	+0.12(+0.25%)
Apr 19, 2013	47.15	47.36	46.70	47.23	19,751,715	+0.59(+1.27%)
Apr 18, 2013	46.80	47.33	46.05	46.64	26,106,745	-0.15(-0.32%)
Apr 17, 2013	48.11	48.18	46.38	46.79	43,466,672	-1.70(-3.51%)
Apr 16, 2013	48.43	48.52	47.59	48.49	23,865,838	+0.56(+1.17%)
Apr 15, 2013	48.39	49.34	47.90	47.93	31,479,465	-1.08(-2.20%)
Apr 12, 2013	48.90	49.58	48.45	49.01	37,808,388	-0.30(-0.61%)
Apr 11, 2013	49.21	49.60	48.83	49.31	22,557,071	+0.06(+0.12%)
Apr 10, 2013	48.94	49.56	48.88	49.25	20,388,881	+0.57(+1.17%)
Apr 09, 2013	48.74	48.96	48.46	48.68	19,970,531	+0.10(+0.21%)
Apr 08, 2013	47.90	48.59	47.59	48.58	18,672,902	+0.67(+1.40%)
Apr 05, 2013	46.79	48.04	46.75	47.91	22,964,186	+0.42(+0.88%)
Apr 04, 2013	46.96	47.54	46.90	47.49	21,514,716	+0.64(+1.37%)
Apr 03, 2013	48.03	48.07	46.53	46.85	33,472,086	-1.43(-2.96%)
Apr 02, 2013	48.01	48.38	47.88	48.28	17,272,638	+0.45(+0.94%)

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.