JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	43.33	43.37	42.54	42.98	23,517,823	-0.36(-0.83%)
Apr 27, 2012	43.94	43.99	43.23	43.34	24,285,744	-0.46(-1.05%)
Apr 26, 2012	43.22	43.89	43.06	43.80	28,079,806	+0.64(+1.48%)
Apr 25, 2012	43.65	43.89	42.98	43.16	31,676,216	-0.12(-0.28%)
Apr 24, 2012	42.98	43.31	42.81	43.28	21,409,231	+0.43(+1.00%)
Apr 23, 2012	41.92	42.96	41.80	42.85	25,536,604	+0.13(+0.30%)
Apr 20, 2012	43.51	43.58	42.71	42.72	26,184,284	-0.50(-1.16%)
Apr 19, 2012	43.44	43.69	42.77	43.22	25,961,713	-0.07(-0.16%)
Apr 18, 2012	43.62	43.91	43.27	43.29	20,242,837	-0.61(-1.39%)
Apr 17, 2012	43.69	44.00	43.16	43.90	26,886,963	+0.57(+1.32%)
Apr 16, 2012	43.38	43.80	42.84	43.33	40,373,156	+0.12(+0.28%)
Apr 13, 2012	44.95	44.95	43.06	43.21	58,183,898	-1.63(-3.64%)
Apr 12, 2012	44.12	44.99	44.04	44.84	33,515,855	+0.83(+1.89%)
Apr 11, 2012	43.59	44.21	43.57	44.01	32,098,271	+1.05(+2.44%)
Apr 10, 2012	43.88	44.01	42.66	42.96	38,840,757	-0.93(-2.12%)
Apr 09, 2012	43.19	44.28	43.07	43.89	29,345,779	-0.45(-1.01%)
Apr 05, 2012	44.13	44.73	43.81	44.34	28,832,199	-0.07(-0.16%)
Apr 04, 2012	44.68	44.86	43.96	44.41	41,342,855	-1.01(-2.22%)
Apr 03, 2012	45.74	45.99	44.97	45.42	31,013,156	-0.71(-1.54%)
Apr 02, 2012	45.75	46.35	45.46	46.13	27,669,068	+0.15(+0.33%)
Mar 30, 2012	46.08	46.13	45.50	45.98	25,945,990	+0.31(+0.68%)
Mar 29, 2012	45.92	46.02	45.27	45.67	32,173,206	-0.60(-1.30%)
Mar 28, 2012	45.76	46.31	45.36	46.27	29,746,075	+0.38(+0.83%)
Mar 27, 2012	45.92	46.49	45.83	45.89	33,015,768	-0.28(-0.61%)
Mar 26, 2012	45.48	46.17	45.40	46.17	33,529,030	+1.01(+2.24%)
Mar 23, 2012	44.45	45.25	44.44	45.16	30,643,963	+0.51(+1.14%)
Mar 22, 2012	44.72	45.10	44.41	44.65	27,452,624	-0.47(-1.04%)
Mar 21, 2012	45.53	45.67	44.86	45.12	27,267,843	-0.26(-0.57%)
Mar 20, 2012	44.53	45.60	44.37	45.38	34,796,790	+0.38(+0.84%)
Mar 19, 2012	44.44	45.35	44.21	45.00	41,509,297	+0.43(+0.96%)
Mar 16, 2012	44.87	44.92	44.22	44.57	48,844,406	-0.13(-0.29%)
Mar 15, 2012	43.64	44.92	42.93	44.70	57,117,467	+1.12(+2.57%)
Mar 14, 2012	43.62	44.00	43.07	43.58	68,017,871	+0.19(+0.44%)
Mar 13, 2012	41.02	43.73	40.82	43.39	77,023,882	+2.85(+7.03%)
Mar 12, 2012	40.86	40.98	40.20	40.54	30,749,184	-0.49(-1.19%)
Mar 09, 2012	40.75	41.44	40.50	41.03	33,499,779	+0.59(+1.46%)
Mar 08, 2012	40.47	40.75	40.22	40.44	22,052,208	+0.49(+1.23%)
Mar 07, 2012	39.46	40.06	39.38	39.95	22,873,930	+0.63(+1.60%)
Mar 06, 2012	39.45	39.87	39.12	39.32	33,841,827	-1.08(-2.67%)
Mar 05, 2012	40.70	40.71	40.00	40.40	30,795,864	-0.23(-0.57%)
Mar 02, 2012	40.43	40.88	40.23	40.63	34,897,825	+0.26(+0.64%)
Mar 01, 2012	39.51	40.45	39.47	40.37	44,376,223	+1.13(+2.88%)
Feb 29, 2012	39.33	39.94	39.02	39.24	41,112,726	+0.03(+0.08%)
Feb 28, 2012	39.13	39.55	38.85	39.21	37,900,453	+0.15(+0.38%)
Feb 27, 2012	38.07	39.23	37.79	39.06	34,030,122	+0.78(+2.04%)
Feb 24, 2012	38.66	38.68	38.19	38.28	17,589,412	-0.21(-0.55%)
Feb 23, 2012	38.06	38.52	37.75	38.49	31,361,088	+0.42(+1.10%)
Feb 22, 2012	38.30	38.39	37.90	38.07	23,416,683	-0.39(-1.01%)
Feb 21, 2012	38.65	38.97	38.41	38.46	22,799,869	-0.01(-0.03%)
Feb 17, 2012	38.60	38.64	38.23	38.47	28,016,341	+0.47(+1.24%)
Feb 16, 2012	37.15	38.12	37.05	38.00	22,138,731	+0.60(+1.60%)
Feb 15, 2012	38.08	38.40	37.31	37.40	26,467,310	-0.52(-1.37%)
Feb 14, 2012	38.23	38.26	37.44	37.92	27,031,737	-0.38(-0.99%)
Feb 13, 2012	38.08	38.34	37.78	38.30	24,801,837	+0.69(+1.83%)
Feb 10, 2012	37.22	37.77	37.11	37.61	22,624,780	-0.25(-0.66%)
Feb 09, 2012	38.60	38.68	37.84	37.86	28,608,365	-0.44(-1.15%)
Feb 08, 2012	38.05	38.35	37.97	38.30	23,207,201	+0.43(+1.14%)
Feb 07, 2012	37.86	38.12	37.70	37.87	21,018,695	-0.27(-0.71%)
Feb 06, 2012	38.06	38.32	37.80	38.14	23,106,131	-0.14(-0.37%)
Feb 03, 2012	38.27	38.50	38.05	38.28	41,081,315	+0.73(+1.94%)
Feb 02, 2012	37.69	38.16	37.42	37.55	26,784,141	-0.05(-0.13%)

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.