JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	60.72	60.94	60.42	60.58	17,344,917	-0.38(-0.62%)
Mar 30, 2015	60.88	61.46	60.61	60.96	20,654,590	+1.41(+2.37%)
Mar 27, 2015	59.49	59.78	59.00	59.55	11,755,819	+0.01(+0.02%)
Mar 26, 2015	59.46	59.79	58.87	59.54	14,039,559	-0.07(-0.12%)
Mar 25, 2015	60.53	60.64	59.59	59.61	14,950,859	-0.85(-1.41%)
Mar 24, 2015	60.97	61.24	60.45	60.46	12,128,410	-0.68(-1.11%)
Mar 23, 2015	61.75	62.08	61.12	61.14	15,112,522	-0.61(-0.99%)
Mar 20, 2015	61.32	62.10	61.16	61.75	18,368,347	+0.55(+0.90%)
Mar 19, 2015	61.57	61.65	60.76	61.20	11,523,385	-0.55(-0.89%)
Mar 18, 2015	61.39	62.05	61.08	61.75	15,697,394	+0.14(+0.23%)
Mar 17, 2015	61.34	61.66	60.92	61.61	11,718,327	-0.24(-0.39%)
Mar 16, 2015	61.50	61.92	61.25	61.85	15,182,759	+0.85(+1.39%)
Mar 13, 2015	61.40	61.86	60.43	61.00	16,506,155	-0.37(-0.60%)
Mar 12, 2015	60.65	61.45	60.65	61.37	18,158,928	+1.13(+1.88%)
Mar 11, 2015	60.13	60.65	59.96	60.24	13,014,967	+0.28(+0.47%)
Mar 10, 2015	60.76	61.01	59.96	59.96	16,357,206	-1.54(-2.50%)
Mar 09, 2015	60.84	61.63	60.80	61.50	13,001,473	+0.61(+1.00%)
Mar 06, 2015	62.16	62.87	60.80	60.89	22,719,177	-1.11(-1.79%)
Mar 05, 2015	62.20	62.23	61.60	62.00	10,930,802	-0.13(-0.21%)
Mar 04, 2015	61.64	62.17	61.97	62.13	16,626,030	+0.16(+0.26%)
Mar 03, 2015	61.65	61.99	61.50	61.97	13,707,555	+0.20(+0.32%)
Mar 02, 2015	61.28	61.83	61.03	61.77	13,047,303	+0.49(+0.80%)
Feb 27, 2015	61.13	61.92	61.13	61.28	15,225,935	-0.30(-0.49%)
Feb 26, 2015	61.03	61.70	60.91	61.58	15,435,176	+0.44(+0.72%)
Feb 25, 2015	60.76	61.27	60.75	61.14	18,307,880	+0.32(+0.53%)
Feb 24, 2015	60.25	61.25	60.08	60.82	22,934,931	+1.47(+2.48%)
Feb 23, 2015	59.50	59.53	58.80	59.35	16,802,218	-0.45(-0.75%)
Feb 20, 2015	58.96	59.89	58.35	59.80	15,379,042	+0.57(+0.96%)
Feb 19, 2015	59.15	59.48	58.80	59.23	11,248,472	-0.14(-0.24%)
Feb 18, 2015	60.10	59.83	59.12	59.37	14,278,117	-0.73(-1.21%)
Feb 17, 2015	59.36	60.14	59.31	60.10	15,308,763	+0.43(+0.72%)
Feb 13, 2015	59.46	59.67	59.67	59.67	16,479,100	+0.10(+0.17%)
Feb 12, 2015	58.93	59.71	58.55	59.57	23,205,080	+1.20(+2.06%)
Feb 11, 2015	58.06	58.65	57.84	58.37	13,059,096	-0.09(-0.15%)
Feb 10, 2015	58.42	58.71	58.05	58.46	16,367,226	+0.64(+1.11%)
Feb 09, 2015	57.42	58.10	57.23	57.82	14,363,519	-0.07(-0.12%)
Feb 06, 2015	57.75	58.73	57.54	57.89	25,214,001	+1.12(+1.97%)
Feb 05, 2015	56.86	57.04	56.46	56.77	11,284,361	+0.39(+0.69%)
Feb 04, 2015	56.32	57.07	56.28	56.38	14,926,461	-0.34(-0.60%)
Feb 03, 2015	55.91	56.78	55.87	56.72	18,811,466	+1.25(+2.25%)
Feb 02, 2015	54.53	55.65	54.27	55.47	20,306,297	+1.09(+2.00%)
Jan 30, 2015	54.99	55.49	54.37	54.38	26,943,713	-1.29(-2.32%)
Jan 29, 2015	55.27	55.89	54.68	55.67	20,389,754	+0.92(+1.68%)
Jan 28, 2015	56.62	56.68	54.75	54.75	24,347,737	-1.45(-2.58%)
Jan 27, 2015	56.05	56.61	55.76	56.20	15,219,663	-0.57(-1.00%)
Jan 26, 2015	56.41	56.99	56.20	56.77	12,573,358	+0.09(+0.16%)
Jan 23, 2015	57.72	57.87	56.66	56.68	15,458,254	-0.91(-1.58%)
Jan 22, 2015	56.38	57.73	55.96	57.59	31,422,709	+1.70(+3.04%)
Jan 21, 2015	55.45	56.42	55.19	55.89	21,763,791	+0.18(+0.32%)
Jan 20, 2015	56.04	56.39	55.42	55.71	23,359,955	-0.22(-0.39%)
Jan 16, 2015	54.66	55.93	55.93	55.93	29,368,900	+0.94(+1.71%)
Jan 15, 2015	55.73	56.61	54.50	54.99	42,455,288	-1.82(-3.20%)
Jan 14, 2015	56.91	57.00	55.27	56.81	49,433,139	-2.03(-3.45%)
Jan 13, 2015	59.26	59.70	58.37	58.84	21,638,861	+0.01(+0.02%)
Jan 12, 2015	59.28	59.40	58.27	58.83	15,436,072	-0.51(-0.86%)
Jan 09, 2015	60.72	60.79	59.29	59.34	15,396,195	-1.05(-1.74%)
Jan 08, 2015	59.97	60.90	59.97	60.39	16,955,420	+1.32(+2.23%)
Jan 07, 2015	59.89	59.89	58.67	59.07	23,843,244	+0.09(+0.15%)
Jan 06, 2015	60.64	60.75	58.35	58.98	29,073,571	-1.57(-2.59%)
Jan 05, 2015	62.06	62.28	60.23	60.55	20,053,089	-1.94(-3.10%)

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.