JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	37.14	37.40	36.86	37.14	16,775,701	+0.24(+0.65%)
Aug 30, 2012	37.06	37.13	36.71	36.90	13,700,698	-0.40(-1.07%)
Aug 29, 2012	37.32	37.49	37.06	37.30	13,681,860	+0.07(+0.19%)
Aug 27, 2012	37.31	37.44	36.90	37.23	17,618,128	+0.06(+0.16%)
Aug 24, 2012	36.94	37.44	36.67	37.17	20,021,563	-0.06(-0.16%)
Aug 23, 2012	37.81	37.89	37.20	37.23	16,428,983	-0.60(-1.59%)
Aug 22, 2012	37.88	38.18	37.56	37.83	16,897,277	-0.21(-0.55%)
Aug 21, 2012	37.63	38.86	37.56	38.04	36,877,923	+0.67(+1.79%)
Aug 20, 2012	36.92	37.50	36.80	37.37	17,922,081	+0.39(+1.05%)
Aug 17, 2012	37.20	37.20	36.80	36.98	17,080,761	-0.12(-0.32%)
Aug 16, 2012	37.18	37.35	36.80	37.10	15,892,351	+0.03(+0.08%)
Aug 15, 2012	37.07	37.41	36.95	37.07	17,520,801	-0.03(-0.08%)
Aug 14, 2012	37.42	37.64	36.98	37.10	18,064,849	+0.11(+0.30%)
Aug 13, 2012	36.87	37.09	36.65	36.99	14,453,339	+0.02(+0.05%)
Aug 10, 2012	36.76	37.00	36.40	36.97	15,492,665	+0.05(+0.14%)
Aug 09, 2012	36.72	37.26	36.59	36.92	23,406,607	-0.24(-0.65%)
Aug 08, 2012	36.85	37.48	36.75	37.16	18,672,122	+0.15(+0.41%)
Aug 07, 2012	36.57	37.87	36.57	37.01	37,215,130	+0.71(+1.96%)
Aug 06, 2012	36.24	36.80	36.11	36.30	18,966,916	+0.21(+0.58%)
Aug 03, 2012	35.82	36.29	35.50	36.09	24,516,267	+0.92(+2.62%)
Aug 02, 2012	35.62	35.84	34.76	35.17	36,674,785	-0.83(-2.31%)
Aug 01, 2012	36.19	36.40	35.82	36.00	22,179,311	+0.00(+0.00%)
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%)

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.