JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	42.44	43.60	42.06	43.46	31,988,951	+0.54(+1.26%)
Aug 28, 2009	43.81	43.86	42.51	42.92	27,269,166	-0.53(-1.22%)
Aug 27, 2009	43.05	43.63	42.54	43.45	28,970,705	+0.15(+0.35%)
Aug 26, 2009	43.39	43.78	42.92	43.30	31,896,337	-0.28(-0.64%)
Aug 25, 2009	43.39	44.14	43.30	43.58	34,791,345	+0.57(+1.33%)
Aug 24, 2009	43.86	44.24	42.95	43.01	40,252,801	-0.65(-1.49%)
Aug 21, 2009	42.86	43.81	42.53	43.66	42,863,592	+1.24(+2.92%)
Aug 20, 2009	41.53	42.63	41.48	42.42	29,634,216	+1.01(+2.44%)
Aug 19, 2009	41.15	41.90	41.00	41.41	29,382,687	-0.29(-0.70%)
Aug 18, 2009	41.10	41.88	41.06	41.70	29,042,978	+0.64(+1.56%)
Aug 17, 2009	41.21	41.58	40.71	41.06	39,145,921	-1.39(-3.27%)
Aug 14, 2009	42.63	42.85	41.80	42.45	38,421,084	-0.45(-1.05%)
Aug 13, 2009	42.73	43.00	41.81	42.90	40,374,336	+0.69(+1.63%)
Aug 12, 2009	41.19	42.45	41.03	42.21	43,063,323	+0.97(+2.35%)
Aug 11, 2009	42.28	42.51	40.94	41.24	50,652,112	-1.45(-3.40%)
Aug 10, 2009	42.03	43.22	42.01	42.69	43,679,573	+0.33(+0.78%)
Aug 07, 2009	41.28	43.13	41.18	42.36	65,708,212	+1.61(+3.95%)
Aug 06, 2009	42.28	42.46	40.22	40.75	54,175,165	-1.03(-2.47%)
Aug 05, 2009	40.34	42.20	40.26	41.78	63,309,496	+1.85(+4.63%)
Aug 04, 2009	39.27	40.50	39.17	39.93	43,325,501	+0.32(+0.81%)
Aug 03, 2009	39.12	39.75	38.99	39.61	42,935,891	+0.96(+2.48%)
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%)

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.