JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.41	57.60	56.29	56.30	19,548,305	-1.24(-2.16%)
Feb 26, 2016	57.64	58.11	57.16	57.54	20,947,508	+0.53(+0.93%)
Feb 25, 2016	56.13	57.03	56.04	57.01	14,470,515	+0.87(+1.55%)
Feb 24, 2016	55.20	56.21	54.33	56.14	25,534,809	+0.02(+0.04%)
Feb 23, 2016	57.90	57.95	55.96	56.12	31,718,038	-2.45(-4.18%)
Feb 22, 2016	58.51	58.88	58.42	58.57	14,882,238	+0.75(+1.30%)
Feb 19, 2016	57.50	58.17	57.08	57.82	15,658,190	+0.01(+0.02%)
Feb 18, 2016	58.84	58.86	57.25	57.81	17,037,481	-0.96(-1.63%)
Feb 17, 2016	58.85	59.25	58.39	58.77	21,578,283	+0.42(+0.72%)
Feb 16, 2016	58.23	58.60	57.64	58.35	23,723,836	+0.86(+1.50%)
Feb 12, 2016	55.65	57.49	57.49	57.49	37,011,400	+4.42(+8.33%)
Feb 11, 2016	53.90	53.91	52.50	53.07	44,296,762	-2.45(-4.41%)
Feb 10, 2016	56.57	57.41	55.47	55.52	22,363,774	-0.68(-1.21%)
Feb 09, 2016	55.29	56.69	55.13	56.20	26,297,268	-0.34(-0.60%)
Feb 08, 2016	56.69	56.92	55.53	56.54	28,267,584	-1.21(-2.10%)
Feb 05, 2016	58.58	59.14	57.42	57.75	22,001,260	-0.65(-1.11%)
Feb 04, 2016	57.06	58.52	57.06	58.40	21,651,106	+0.99(+1.72%)
Feb 03, 2016	57.37	57.79	55.01	57.41	31,541,588	+0.38(+0.67%)
Feb 02, 2016	57.88	57.98	56.75	57.03	22,440,646	-1.83(-3.11%)
Feb 01, 2016	59.16	59.65	58.44	58.86	16,807,200	-0.64(-1.08%)
Jan 29, 2016	57.83	59.54	57.51	59.50	26,992,199	+2.22(+3.88%)
Jan 28, 2016	57.52	57.97	56.63	57.28	15,488,788	+0.24(+0.42%)
Jan 27, 2016	57.08	58.27	56.56	57.04	20,542,344	-0.04(-0.07%)
Jan 26, 2016	55.85	57.15	55.85	57.08	17,528,535	+1.42(+2.55%)
Jan 25, 2016	56.48	56.85	55.60	55.66	21,105,559	-1.29(-2.27%)
Jan 22, 2016	56.44	57.16	56.30	56.95	22,732,187	+1.70(+3.08%)
Jan 21, 2016	55.74	56.52	55.06	55.25	31,259,954	-0.26(-0.47%)
Jan 20, 2016	55.63	56.17	54.66	55.51	34,643,758	-1.50(-2.63%)
Jan 19, 2016	57.73	57.97	56.51	57.01	22,803,262	-0.03(-0.05%)
Jan 15, 2016	56.45	57.04	57.04	57.04	38,131,700	-1.16(-1.99%)
Jan 14, 2016	58.16	59.38	57.29	58.20	31,293,080	+0.86(+1.50%)
Jan 13, 2016	59.46	59.67	56.91	57.34	28,800,922	-1.62(-2.75%)
Jan 12, 2016	59.45	59.56	58.10	58.96	22,967,680	+0.13(+0.22%)
Jan 11, 2016	58.83	59.22	58.04	58.83	20,924,092	-0.09(-0.15%)
Jan 08, 2016	61.13	61.27	58.85	58.92	22,373,287	-1.35(-2.24%)
Jan 07, 2016	61.46	62.00	60.08	60.27	27,625,778	-2.54(-4.04%)
Jan 06, 2016	62.72	63.12	62.34	62.81	22,960,682	-0.92(-1.44%)
Jan 05, 2016	63.70	64.13	63.04	63.73	16,532,213	+0.11(+0.17%)
Jan 04, 2016	63.95	64.06	63.01	63.62	25,362,527	-2.41(-3.65%)
Dec 31, 2015	66.19	66.03	66.03	66.03	14,654,300	-0.56(-0.84%)
Dec 30, 2015	67.04	67.05	66.45	66.59	7,189,850	-0.48(-0.72%)
Dec 29, 2015	66.84	67.30	66.74	67.07	9,820,660	+0.69(+1.04%)
Dec 28, 2015	66.29	66.45	65.71	66.38	6,610,446	-0.22(-0.33%)
Dec 24, 2015	66.62	66.60	66.60	66.60	4,468,200	-0.13(-0.19%)
Dec 23, 2015	66.12	66.85	66.05	66.73	12,523,853	+1.05(+1.60%)
Dec 22, 2015	65.92	66.00	64.98	65.68	12,146,528	+0.14(+0.21%)
Dec 21, 2015	65.02	65.56	64.83	65.54	18,862,417	+1.14(+1.77%)
Dec 18, 2015	65.97	65.97	64.40	64.40	23,819,643	-1.88(-2.84%)
Dec 17, 2015	67.90	68.00	66.08	66.28	18,120,260	-1.25(-1.85%)
Dec 16, 2015	66.91	67.74	65.91	67.53	21,712,918	+1.43(+2.16%)
Dec 15, 2015	65.07	66.65	65.07	66.10	18,124,634	+1.83(+2.85%)
Dec 14, 2015	64.23	64.75	63.60	64.27	17,632,209	+0.20(+0.31%)
Dec 11, 2015	64.80	65.16	63.51	64.07	17,889,293	-1.54(-2.35%)
Dec 10, 2015	65.54	66.50	65.08	65.61	12,838,276	+0.15(+0.23%)
Dec 09, 2015	65.61	66.58	65.04	65.46	16,765,288	-0.50(-0.76%)
Dec 08, 2015	66.25	66.96	65.70	65.96	13,083,704	-1.04(-1.55%)
Dec 07, 2015	67.66	67.75	66.40	67.00	11,685,233	-0.89(-1.31%)
Dec 04, 2015	66.10	68.00	66.04	67.89	17,786,043	+2.09(+3.18%)
Dec 03, 2015	66.83	67.03	65.58	65.80	14,624,970	-0.86(-1.29%)
Dec 02, 2015	67.83	67.88	66.48	66.66	13,436,603	-0.95(-1.41%)

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.