JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.38	38.65	37.93	38.65	39,085,752	+0.18(+0.47%)
Jul 30, 2009	38.13	39.28	37.90	38.47	38,518,477	+0.70(+1.85%)
Jul 29, 2009	37.79	38.24	37.44	37.77	29,931,602	-0.31(-0.81%)
Jul 28, 2009	37.74	38.20	37.65	38.08	29,028,576	+0.14(+0.37%)
Jul 27, 2009	37.68	38.36	37.65	37.94	30,480,989	+0.02(+0.05%)
Jul 24, 2009	38.05	38.25	37.40	37.92	35,328,555	-0.23(-0.60%)
Jul 23, 2009	36.95	38.47	36.57	38.15	56,529,144	+1.32(+3.58%)
Jul 22, 2009	36.40	37.33	36.21	36.83	40,137,701	-0.11(-0.30%)
Jul 21, 2009	37.20	37.31	36.60	36.94	43,509,862	-0.04(-0.11%)
Jul 20, 2009	37.02	37.44	36.59	36.98	43,541,043	+0.09(+0.24%)
Jul 17, 2009	36.42	37.20	36.18	36.89	61,742,241	+0.76(+2.10%)
Jul 16, 2009	35.50	36.41	35.22	36.13	71,430,128	-0.13(-0.36%)
Jul 15, 2009	35.11	36.76	35.01	36.26	83,879,564	+1.56(+4.50%)
Jul 14, 2009	34.53	35.09	34.06	34.70	52,837,843	-0.01(-0.03%)
Jul 13, 2009	33.18	34.71	33.15	34.71	70,422,946	+2.37(+7.33%)
Jul 10, 2009	33.31	33.67	32.21	32.34	51,037,374	-1.28(-3.81%)
Jul 09, 2009	32.89	33.75	32.87	33.62	41,638,173	+0.78(+2.38%)
Jul 08, 2009	32.93	33.49	31.79	32.84	71,784,595	+0.03(+0.09%)
Jul 07, 2009	32.63	33.40	32.13	32.81	56,696,422	+0.21(+0.64%)
Jul 06, 2009	32.03	32.60	31.59	32.60	60,650,283	+0.33(+1.02%)
Jul 02, 2009	33.36	33.77	32.27	32.27	38,352,125	-1.50(-4.44%)
Jul 01, 2009	34.27	34.57	33.65	33.77	36,463,674	-0.34(-1.00%)
Jun 30, 2009	34.60	34.79	33.87	34.11	39,439,192	-0.49(-1.42%)
Jun 29, 2009	34.55	34.70	34.04	34.60	34,896,542	+0.15(+0.44%)
Jun 26, 2009	33.88	34.74	33.48	34.45	46,722,495	+0.31(+0.91%)
Jun 25, 2009	33.05	34.18	32.93	34.14	57,191,648	+0.68(+2.03%)
Jun 24, 2009	33.78	33.93	33.07	33.46	50,429,447	-0.11(-0.33%)
Jun 23, 2009	33.11	34.09	32.92	33.57	59,030,565	+0.70(+2.13%)
Jun 22, 2009	34.69	35.00	32.86	32.87	70,383,063	-2.13(-6.09%)
Jun 19, 2009	34.65	35.12	33.79	35.00	77,009,068	+0.83(+2.43%)
Jun 18, 2009	32.85	34.31	32.84	34.17	63,839,865	+1.44(+4.40%)
Jun 17, 2009	33.50	33.52	32.18	32.73	65,433,046	-0.77(-2.30%)
Jun 16, 2009	34.27	34.39	33.38	33.50	56,325,642	-1.26(-3.64%)
Jun 15, 2009	34.88	35.04	33.93	34.76	55,359,495	-0.37(-1.04%)
Jun 12, 2009	34.86	35.44	34.80	35.13	41,164,088	+0.19(+0.54%)
Jun 11, 2009	35.07	35.87	34.54	34.94	66,536,714	+0.10(+0.29%)
Jun 10, 2009	35.57	35.67	34.37	34.84	60,176,017	-0.42(-1.19%)
Jun 09, 2009	35.72	35.78	35.09	35.26	58,950,647	-0.13(-0.37%)
Jun 08, 2009	35.49	35.73	34.95	35.39	61,599,903	+0.84(+2.43%)
Jun 05, 2009	35.72	35.76	34.50	34.55	61,583,733	-0.80(-2.26%)
Jun 04, 2009	34.40	35.44	34.23	35.35	70,929,054	+1.37(+4.03%)
Jun 03, 2009	35.07	34.97	33.65	33.98	72,085,520	-0.52(-1.50%)
Jun 02, 2009	35.07	35.52	34.46	34.50	159,312,596	-1.61(-4.47%)
Jun 01, 2009	37.40	37.73	35.77	36.11	90,038,193	-0.79(-2.14%)
May 29, 2009	36.35	37.07	35.68	36.90	61,941,772	+0.25(+0.68%)
May 28, 2009	35.11	36.67	34.60	36.65	66,081,384	+1.99(+5.74%)
May 27, 2009	36.50	36.72	34.66	34.66	76,374,019	-1.88(-5.15%)
May 26, 2009	34.12	36.56	34.12	36.54	65,462,317	+2.13(+6.19%)
May 22, 2009	35.26	35.30	34.41	34.41	39,229,944	-0.49(-1.40%)
May 21, 2009	34.19	35.36	33.67	34.90	65,045,796	+0.35(+1.01%)
May 20, 2009	36.61	36.76	34.26	34.55	77,073,829	-1.26(-3.52%)
May 19, 2009	37.30	37.68	35.77	35.81	59,800,995	-1.45(-3.89%)
May 18, 2009	35.71	37.35	35.20	37.26	71,705,820	+2.35(+6.73%)
May 15, 2009	35.45	35.68	34.40	34.91	68,300,920	-0.63(-1.77%)
May 14, 2009	34.12	35.62	33.82	35.54	68,764,179	+1.49(+4.38%)
May 13, 2009	34.70	35.27	33.68	34.05	82,134,362	-1.31(-3.70%)
May 12, 2009	36.24	36.26	34.06	35.36	94,133,455	-0.47(-1.31%)
May 11, 2009	37.35	38.18	35.83	35.83	86,779,771	-3.11(-7.99%)
May 08, 2009	36.80	38.94	36.20	38.94	110,026,329	+3.90(+11.14%)
May 07, 2009	38.50	38.72	34.73	35.04	113,122,345	-2.18(-5.86%)
May 06, 2009	35.82	37.35	35.56	37.22	102,507,326	+2.40(+6.89%)
May 05, 2009	35.45	35.95	34.46	34.82	63,488,266	-0.97(-2.71%)
May 04, 2009	33.06	35.98	32.90	35.79	100,899,520	+3.30(+10.16%)

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.