JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	46.41	48.19	45.85	47.40	55,504,631	+0.05(+0.11%)
Jan 30, 2008	47.10	49.29	46.32	47.35	68,346,190	-0.10(-0.21%)
Jan 29, 2008	45.94	47.80	44.75	47.45	56,113,150	+1.88(+4.13%)
Jan 28, 2008	43.79	45.61	43.40	45.57	29,661,612	+1.93(+4.42%)
Jan 25, 2008	45.67	45.84	43.21	43.64	38,223,988	-1.32(-2.94%)
Jan 24, 2008	45.83	46.01	44.26	44.96	52,062,670	-0.76(-1.66%)
Jan 23, 2008	40.40	46.15	40.00	45.72	77,137,002	+4.86(+11.89%)
Jan 22, 2008	37.66	42.00	37.66	40.86	57,178,514	+1.27(+3.21%)
Jan 21, 2008	40.24	40.67	38.52	39.59	0	+0.00(+0.00%)
Jan 18, 2008	40.24	40.67	38.52	39.59	51,919,063	-0.45(-1.12%)
Jan 17, 2008	41.57	41.68	39.80	40.04	39,649,009	-1.39(-3.36%)
Jan 16, 2008	40.46	42.65	40.21	41.43	63,183,051	+2.26(+5.77%)
Jan 15, 2008	40.73	40.73	38.85	39.17	45,243,394	-2.19(-5.29%)
Jan 14, 2008	41.27	41.75	40.60	41.36	22,816,918	+0.50(+1.22%)
Jan 11, 2008	40.88	42.10	40.39	40.86	37,520,426	-0.47(-1.14%)
Jan 10, 2008	39.77	42.14	39.30	41.33	41,864,165	+1.07(+2.66%)
Jan 09, 2008	39.59	40.34	38.54	40.26	33,546,225	+0.56(+1.41%)
Jan 08, 2008	41.46	41.58	39.42	39.70	33,646,047	-1.64(-3.97%)
Jan 07, 2008	41.10	41.58	40.16	41.34	25,650,562	+0.41(+1.00%)
Jan 04, 2008	41.41	41.80	40.63	40.93	25,873,707	-0.95(-2.27%)
Jan 03, 2008	42.34	42.65	41.76	41.88	17,151,723	-0.29(-0.69%)
Jan 02, 2008	43.55	43.79	42.00	42.17	22,122,265	-1.48(-3.39%)
Jan 01, 2008	43.07	44.14	42.79	43.65	0	+0.00(+0.00%)
Dec 31, 2007	43.07	44.14	42.79	43.65	16,361,231	+0.39(+0.90%)
Dec 28, 2007	44.19	44.27	42.82	43.26	16,827,062	-0.38(-0.87%)
Dec 27, 2007	44.60	44.70	43.51	43.64	16,532,763	-1.30(-2.89%)
Dec 26, 2007	44.72	44.99	44.24	44.94	14,578,604	+0.11(+0.25%)
Dec 24, 2007	44.14	45.11	44.14	44.83	7,679,621	+0.72(+1.63%)
Dec 21, 2007	43.92	44.18	43.33	44.11	26,371,291	+0.78(+1.80%)
Dec 20, 2007	44.33	44.54	43.05	43.33	27,147,434	-0.65(-1.48%)
Dec 19, 2007	43.90	45.10	43.66	43.98	21,298,489	+0.08(+0.18%)
Dec 18, 2007	44.77	44.95	43.13	43.90	25,224,981	-0.63(-1.41%)
Dec 17, 2007	44.82	45.50	44.36	44.53	19,965,649	-0.67(-1.48%)
Dec 14, 2007	45.24	45.79	44.68	45.20	27,651,546	-0.56(-1.22%)
Dec 13, 2007	45.83	46.26	44.73	45.76	41,273,001	-0.39(-0.85%)
Dec 12, 2007	47.03	47.79	45.18	46.15	44,364,192	+0.21(+0.46%)
Dec 11, 2007	47.11	48.02	45.50	45.94	38,455,767	-1.48(-3.12%)
Dec 10, 2007	46.80	47.87	46.55	47.42	23,389,393	+1.34(+2.91%)
Dec 07, 2007	46.21	46.81	45.85	46.08	15,286,546	-0.13(-0.28%)
Dec 06, 2007	44.88	46.25	44.53	46.21	19,130,580	+1.31(+2.92%)
Dec 05, 2007	44.54	45.19	43.93	44.90	20,627,864	+0.75(+1.70%)
Dec 04, 2007	44.32	45.09	44.00	44.15	19,315,164	-1.06(-2.34%)
Dec 03, 2007	45.90	45.92	44.95	45.21	21,417,200	-0.41(-0.90%)
Nov 30, 2007	45.38	46.09	45.01	45.62	39,912,740	+1.97(+4.51%)
Nov 29, 2007	43.38	44.09	43.01	43.65	23,553,531	-0.31(-0.71%)
Nov 28, 2007	42.73	44.13	42.56	43.96	32,127,583	+1.61(+3.80%)
Nov 27, 2007	40.92	42.48	40.57	42.35	28,501,041	+1.89(+4.67%)
Nov 26, 2007	41.87	42.49	40.33	40.46	27,126,953	-1.49(-3.55%)
Nov 23, 2007	41.50	42.20	40.96	41.95	10,808,359	+1.27(+3.12%)
Nov 21, 2007	40.81	42.00	40.15	40.68	26,759,276	-0.95(-2.28%)
Nov 20, 2007	41.37	42.35	40.28	41.63	33,277,745	+0.26(+0.63%)
Nov 19, 2007	42.70	42.84	41.19	41.37	29,656,454	-1.72(-3.99%)
Nov 16, 2007	43.74	44.11	42.48	43.09	29,023,947	-0.44(-1.01%)
Nov 15, 2007	44.60	45.19	43.08	43.53	23,434,162	-1.62(-3.59%)
Nov 14, 2007	45.90	46.02	44.44	45.15	25,367,380	+0.10(+0.22%)
Nov 13, 2007	43.30	45.50	42.63	45.05	35,966,429	+2.66(+6.28%)
Nov 12, 2007	42.11	43.68	41.86	42.39	27,693,078	+0.08(+0.19%)
Nov 09, 2007	41.40	43.29	41.17	42.31	43,572,031	-0.30(-0.70%)
Nov 08, 2007	42.51	42.92	40.68	42.61	37,342,757	+0.37(+0.88%)
Nov 07, 2007	42.93	43.81	42.15	42.24	28,980,634	-1.87(-4.24%)
Nov 06, 2007	42.69	44.34	42.69	44.11	28,756,866	+1.34(+3.13%)
Nov 05, 2007	42.69	43.20	41.67	42.77	28,736,220	-0.38(-0.88%)
Nov 02, 2007	44.45	44.48	42.06	43.15	39,554,200	-1.17(-2.64%)

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.