JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	35.93	36.00	34.73	34.76	46,400,855	-1.93(-5.26%)
Oct 28, 2011	36.58	36.98	36.19	36.69	39,893,754	-0.33(-0.89%)
Oct 27, 2011	36.56	37.54	35.70	37.02	76,222,183	+2.84(+8.31%)
Oct 26, 2011	34.11	34.41	33.50	34.18	36,346,290	+0.69(+2.06%)
Oct 25, 2011	34.18	34.25	33.36	33.49	38,670,434	-1.08(-3.12%)
Oct 24, 2011	33.61	34.69	33.57	34.57	45,685,705	+1.15(+3.44%)
Oct 21, 2011	33.48	34.04	33.01	33.42	48,445,287	+0.29(+0.88%)
Oct 20, 2011	32.32	33.19	31.67	33.13	41,653,354	+0.88(+2.73%)
Oct 19, 2011	32.77	34.01	32.03	32.25	50,119,055	-0.62(-1.89%)
Oct 18, 2011	31.36	33.42	31.14	32.87	64,378,268	+1.83(+5.90%)
Oct 17, 2011	31.64	32.09	30.97	31.04	40,865,400	-0.85(-2.67%)
Oct 14, 2011	31.87	32.32	31.40	31.89	51,905,068	+0.29(+0.92%)
Oct 13, 2011	32.45	32.49	30.92	31.60	78,825,837	-1.60(-4.82%)
Oct 12, 2011	32.76	33.87	32.69	33.20	55,436,044	+0.90(+2.79%)
Oct 11, 2011	31.98	32.68	31.41	32.30	38,149,324	+0.00(+0.00%)
Oct 10, 2011	31.60	32.32	31.58	32.30	37,310,250	+1.60(+5.21%)
Oct 07, 2011	32.58	32.61	30.65	30.70	49,326,167	-1.68(-5.19%)
Oct 06, 2011	31.72	32.46	31.37	32.38	53,213,822	+1.54(+4.99%)
Oct 05, 2011	30.23	31.17	29.40	30.84	51,104,825	+0.58(+1.92%)
Oct 04, 2011	28.25	30.43	27.85	30.26	69,742,307	+1.61(+5.62%)
Oct 03, 2011	30.50	30.70	28.64	28.65	50,848,297	-1.47(-4.88%)
Sep 30, 2011	30.74	30.95	30.12	30.12	42,436,947	-1.27(-4.05%)
Sep 29, 2011	31.58	32.11	30.44	31.39	51,014,007	+0.92(+3.02%)
Sep 28, 2011	31.62	32.00	30.42	30.47	38,615,807	-1.10(-3.48%)
Sep 27, 2011	32.62	33.13	31.25	31.57	58,208,395	-0.08(-0.25%)
Sep 26, 2011	30.06	31.81	29.96	31.65	58,662,560	+2.06(+6.96%)
Sep 23, 2011	28.96	29.80	28.86	29.59	51,731,259	+0.32(+1.09%)
Sep 22, 2011	29.35	29.63	28.53	29.27	86,285,549	-1.07(-3.53%)
Sep 21, 2011	32.23	32.45	30.26	30.34	57,376,039	-1.91(-5.92%)
Sep 20, 2011	32.77	32.80	32.24	32.25	34,079,039	-0.24(-0.74%)
Sep 19, 2011	32.69	32.89	32.13	32.49	33,151,527	-0.94(-2.81%)
Sep 16, 2011	34.05	34.27	33.02	33.43	52,687,591	-0.38(-1.12%)
Sep 15, 2011	33.37	33.82	33.13	33.81	35,846,988	+1.01(+3.08%)
Sep 14, 2011	32.73	33.19	31.86	32.80	44,394,814	+0.31(+0.95%)
Sep 13, 2011	32.80	33.41	32.17	32.49	50,134,857	+0.07(+0.22%)
Sep 12, 2011	31.35	32.42	31.21	32.42	53,377,585	+0.34(+1.06%)
Sep 09, 2011	33.08	33.20	31.93	32.08	67,195,566	-1.43(-4.27%)
Sep 08, 2011	34.44	34.91	33.44	33.51	44,784,027	-1.31(-3.76%)
Sep 07, 2011	34.10	34.98	33.87	34.82	36,032,990	+1.38(+4.13%)
Sep 06, 2011	33.11	33.50	32.78	33.44	56,975,217	-1.19(-3.44%)
Sep 02, 2011	35.06	35.25	34.51	34.63	41,677,229	-1.67(-4.60%)
Sep 01, 2011	37.62	37.80	36.29	36.30	36,861,949	-1.26(-3.35%)
Aug 31, 2011	37.42	38.03	37.22	37.56	30,036,833	+0.50(+1.35%)
Aug 30, 2011	37.40	37.72	36.75	37.06	28,817,800	-0.58(-1.54%)
Aug 29, 2011	36.82	37.64	36.47	37.64	27,941,782	+1.43(+3.95%)
Aug 26, 2011	35.28	36.48	34.82	36.21	35,115,667	+0.49(+1.37%)
Aug 25, 2011	37.79	38.57	35.42	35.72	55,300,792	-0.11(-0.31%)
Aug 24, 2011	34.82	36.01	34.68	35.83	41,959,765	+1.05(+3.02%)
Aug 23, 2011	33.29	34.80	32.31	34.78	55,807,670	+1.37(+4.10%)
Aug 22, 2011	35.12	35.18	33.35	33.41	50,957,734	-0.94(-2.74%)
Aug 19, 2011	34.76	35.50	34.26	34.35	52,962,310	-0.84(-2.39%)
Aug 18, 2011	35.27	35.47	34.50	35.19	57,128,960	-1.38(-3.77%)
Aug 17, 2011	36.46	37.26	36.32	36.57	29,677,613	+0.54(+1.50%)
Aug 16, 2011	36.27	36.57	35.77	36.03	42,264,444	-0.85(-2.30%)
Aug 15, 2011	36.53	37.14	36.39	36.88	34,827,361	+0.97(+2.70%)
Aug 12, 2011	37.13	37.85	35.58	35.91	44,082,499	-0.78(-2.13%)
Aug 11, 2011	34.63	37.30	34.63	36.69	69,558,241	+2.32(+6.75%)
Aug 10, 2011	35.52	35.85	33.98	34.37	83,939,178	-2.03(-5.58%)
Aug 09, 2011	36.23	36.59	33.69	36.40	78,974,445	+2.34(+6.87%)
Aug 08, 2011	36.23	37.72	33.69	34.06	107,429,842	-3.54(-9.41%)
Aug 05, 2011	38.30	38.75	36.72	37.60	85,512,270	-0.32(-0.84%)
Aug 04, 2011	39.31	39.59	37.82	37.92	59,930,077	-1.98(-4.96%)
Aug 03, 2011	39.76	40.02	39.35	39.90	41,608,701	+0.06(+0.15%)
Aug 02, 2011	40.10	40.38	39.84	39.84	43,939,255	-0.60(-1.48%)

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.