JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	40.24	40.75	39.90	40.45	37,795,986	-0.23(-0.57%)
Jul 28, 2011	40.69	41.24	40.62	40.68	23,370,117	+0.01(+0.02%)
Jul 27, 2011	41.20	41.40	40.59	40.67	32,355,661	-0.77(-1.86%)
Jul 26, 2011	41.50	41.79	41.29	41.44	24,350,502	-0.25(-0.60%)
Jul 25, 2011	41.52	41.91	41.29	41.69	22,524,032	-0.50(-1.19%)
Jul 22, 2011	42.27	42.32	41.76	42.19	19,986,046	-0.10(-0.24%)
Jul 21, 2011	41.57	42.55	41.23	42.29	45,599,334	+1.33(+3.25%)
Jul 20, 2011	40.69	41.35	40.62	40.96	31,239,963	+0.57(+1.41%)
Jul 19, 2011	39.92	40.49	39.71	40.39	34,833,261	+0.56(+1.41%)
Jul 18, 2011	39.79	40.00	38.93	39.83	47,603,155	-0.15(-0.38%)
Jul 15, 2011	40.61	40.75	39.50	39.98	46,553,295	-0.37(-0.92%)
Jul 14, 2011	41.18	41.24	40.29	40.35	65,327,306	+0.73(+1.84%)
Jul 13, 2011	39.67	40.37	39.41	39.62	33,995,543	+0.23(+0.58%)
Jul 12, 2011	39.24	40.12	39.24	39.39	33,789,560	-0.04(-0.10%)
Jul 11, 2011	40.74	40.22	39.29	39.43	38,317,304	-1.31(-3.22%)
Jul 08, 2011	40.70	40.97	40.56	40.74	20,682,965	-0.58(-1.40%)
Jul 07, 2011	41.19	41.79	41.10	41.32	28,550,753	+0.76(+1.87%)
Jul 06, 2011	40.59	40.65	40.18	40.56	23,828,415	-0.47(-1.15%)
Jul 05, 2011	41.51	41.51	40.97	41.03	23,805,184	-0.55(-1.32%)
Jul 01, 2011	40.81	41.72	40.77	41.58	32,136,736	+0.64(+1.56%)
Jun 30, 2011	40.72	41.07	40.37	40.94	28,000,069	+0.49(+1.21%)
Jun 29, 2011	40.04	40.56	39.92	40.45	44,775,708	+0.91(+2.30%)
Jun 28, 2011	40.07	40.07	39.24	39.54	41,539,723	-0.34(-0.85%)
Jun 27, 2011	39.40	40.11	39.33	39.88	30,633,835	+0.39(+0.99%)
Jun 24, 2011	40.05	40.18	39.44	39.49	36,143,032	-0.58(-1.45%)
Jun 23, 2011	40.12	40.25	39.62	40.07	48,309,074	-0.62(-1.52%)
Jun 22, 2011	40.67	41.53	40.48	40.69	27,311,374	-0.22(-0.54%)
Jun 21, 2011	40.68	41.23	40.25	40.91	34,241,014	+0.43(+1.06%)
Jun 20, 2011	40.34	40.54	40.27	40.48	21,565,323	-0.32(-0.78%)
Jun 17, 2011	40.85	41.06	40.54	40.80	32,023,979	+0.44(+1.09%)
Jun 16, 2011	40.63	40.71	39.70	40.36	50,316,560	-0.32(-0.79%)
Jun 15, 2011	41.02	41.40	40.25	40.68	37,336,393	-0.92(-2.22%)
Jun 14, 2011	42.13	42.44	41.48	41.60	32,103,423	-0.06(-0.16%)
Jun 13, 2011	41.29	41.82	40.72	41.67	31,767,057	+0.62(+1.51%)
Jun 10, 2011	40.59	41.50	40.10	41.05	48,547,057	+0.07(+0.17%)
Jun 09, 2011	40.59	41.24	40.54	40.98	30,082,279	+0.59(+1.46%)
Jun 08, 2011	40.58	41.07	40.20	40.39	38,887,328	-0.33(-0.81%)
Jun 07, 2011	40.92	41.31	40.65	40.72	36,340,688	+0.19(+0.47%)
Jun 06, 2011	41.10	41.24	40.37	40.53	40,915,262	-1.04(-2.50%)
Jun 03, 2011	41.09	42.25	41.01	41.57	31,837,491	-0.77(-1.82%)
May 24, 2011	42.77	42.92	41.69	42.34	39,840,719	-0.21(-0.49%)
May 23, 2011	42.40	42.90	42.30	42.55	32,310,185	-0.58(-1.34%)
May 20, 2011	43.83	44.09	43.09	43.13	29,951,525	-0.87(-1.98%)
May 19, 2011	44.32	44.35	43.75	44.00	19,473,623	-0.08(-0.18%)
May 18, 2011	43.72	44.24	43.41	44.08	24,373,114	+0.27(+0.62%)
May 17, 2011	42.68	44.02	42.65	43.81	36,294,268	+0.93(+2.17%)
May 16, 2011	42.97	43.48	42.72	42.88	34,956,003	-0.27(-0.63%)
May 13, 2011	44.06	44.10	42.98	43.15	32,902,376	-0.94(-2.13%)
May 12, 2011	44.10	44.33	43.55	44.09	29,548,552	-0.14(-0.32%)
May 11, 2011	45.01	45.03	44.11	44.23	31,564,849	-0.93(-2.06%)
May 10, 2011	45.06	45.50	44.98	45.16	22,568,072	+0.20(+0.44%)
May 09, 2011	44.75	45.11	44.32	44.96	22,594,023	-0.08(-0.18%)
May 06, 2011	45.47	45.71	44.76	45.04	26,356,260	-0.13(-0.29%)
May 05, 2011	45.24	45.71	44.99	45.17	26,161,614	-0.33(-0.73%)
May 04, 2011	45.98	46.04	45.28	45.50	22,736,476	-0.42(-0.91%)
May 03, 2011	44.95	46.07	44.86	45.92	30,029,819	+0.74(+1.64%)

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.