JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2012	36.27	36.36	35.59	36.28	34,276,838	+0.55(+1.54%)
Jun 29, 2012	36.70	36.80	35.25	35.73	55,987,636	-0.15(-0.42%)
Jun 28, 2012	35.32	35.93	34.85	35.88	69,890,257	-0.90(-2.45%)
Jun 27, 2012	35.64	36.82	35.50	36.78	34,130,712	+1.07(+3.00%)
Jun 26, 2012	36.06	36.12	35.58	35.71	35,051,778	+0.39(+1.10%)
Jun 25, 2012	35.26	35.47	34.64	35.32	33,072,417	-0.67(-1.86%)
Jun 22, 2012	36.02	36.49	35.96	35.99	44,203,816	+0.48(+1.35%)
Jun 21, 2012	36.49	37.03	35.43	35.51	95,601,587	-0.94(-2.58%)
Jun 20, 2012	36.03	36.94	35.83	36.45	61,123,484	+1.07(+3.02%)
Jun 19, 2012	34.99	35.63	34.73	35.38	32,467,536	+0.76(+2.20%)
Jun 18, 2012	34.71	35.30	34.50	34.62	31,063,502	-0.41(-1.17%)
Jun 15, 2012	34.89	35.07	34.41	35.03	40,920,716	+0.38(+1.10%)
Jun 14, 2012	34.41	34.89	34.07	34.65	44,416,865	+0.35(+1.02%)
Jun 13, 2012	33.69	35.07	33.63	34.30	72,438,252	+0.53(+1.57%)
Jun 12, 2012	32.88	33.78	32.51	33.77	43,314,285	+0.95(+2.89%)
Jun 11, 2012	34.37	34.44	32.78	32.82	46,385,686	-0.86(-2.55%)
Jun 08, 2012	32.77	33.68	32.55	33.68	34,243,468	+0.87(+2.65%)
Jun 07, 2012	33.77	33.83	32.80	32.81	53,875,547	-0.26(-0.79%)
Jun 06, 2012	32.71	33.31	32.27	33.07	47,956,160	+1.08(+3.38%)
Jun 05, 2012	30.89	32.13	30.86	31.99	46,484,814	+0.99(+3.19%)
Jun 04, 2012	32.16	32.17	30.83	31.00	60,461,918	-0.93(-2.91%)
Jun 01, 2012	32.41	32.65	31.77	31.93	50,456,848	-1.22(-3.68%)
May 31, 2012	32.96	33.47	32.91	33.15	42,113,832	+0.19(+0.58%)
May 30, 2012	33.30	33.44	32.95	32.96	34,156,333	-0.67(-1.99%)
May 29, 2012	33.98	34.00	33.36	33.63	35,829,168	+0.13(+0.39%)
May 25, 2012	34.00	34.13	33.29	33.50	28,803,487	-0.47(-1.38%)
May 24, 2012	34.44	34.48	33.62	33.97	37,843,541	-0.29(-0.85%)
May 23, 2012	33.62	34.42	33.21	34.26	52,480,516	+0.25(+0.74%)
May 22, 2012	33.32	34.58	32.99	34.01	84,705,390	+1.50(+4.61%)
May 21, 2012	33.52	33.71	32.26	32.51	99,522,304	-0.98(-2.93%)
May 18, 2012	33.99	33.99	32.97	33.49	82,655,364	-0.44(-1.30%)
May 17, 2012	35.04	35.10	33.88	33.93	95,414,726	-1.53(-4.31%)
May 16, 2012	36.79	36.98	35.46	35.46	68,713,677	-0.78(-2.15%)
May 15, 2012	36.19	37.27	36.12	36.24	89,868,639	+0.45(+1.26%)
May 14, 2012	36.10	36.47	35.76	35.79	96,460,455	-1.17(-3.17%)
May 11, 2012	37.14	37.99	36.62	36.96	217,294,160	-3.78(-9.28%)
May 10, 2012	41.23	41.40	40.54	40.74	35,142,394	+0.10(+0.25%)
May 09, 2012	40.72	41.02	40.12	40.64	38,732,168	-0.74(-1.79%)
May 08, 2012	41.50	41.84	40.95	41.38	27,993,711	-0.40(-0.96%)
May 07, 2012	41.43	42.40	41.37	41.78	25,816,168	+0.03(+0.07%)
May 04, 2012	42.33	42.68	41.71	41.75	31,289,431	-1.26(-2.93%)
May 03, 2012	43.38	43.39	42.67	43.01	19,524,286	-0.19(-0.44%)
May 02, 2012	43.46	43.53	42.84	43.20	22,462,108	-0.59(-1.35%)

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.