JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.58	41.60	40.97	41.14	11,716,200	-0.44(-1.06%)
Feb 27, 2006	41.55	41.95	41.55	41.58	8,541,900	-0.08(-0.19%)
Feb 24, 2006	40.94	41.83	40.87	41.66	9,294,300	+0.55(+1.34%)
Feb 23, 2006	41.26	41.57	41.00	41.11	8,739,500	-0.30(-0.72%)
Feb 22, 2006	40.89	41.55	40.74	41.41	13,151,400	+0.71(+1.74%)
Feb 21, 2006	40.63	40.95	40.55	40.70	7,324,500	-0.08(-0.20%)
Feb 17, 2006	40.66	40.82	40.40	40.78	11,518,600	-0.04(-0.10%)
Feb 16, 2006	40.45	40.82	40.24	40.82	11,572,000	+0.50(+1.24%)
Feb 15, 2006	39.97	40.50	39.97	40.32	12,685,700	+0.22(+0.55%)
Feb 14, 2006	39.66	40.33	39.65	40.10	12,904,100	+0.33(+0.83%)
Feb 13, 2006	39.77	40.31	39.61	39.77	7,791,600	-0.15(-0.38%)
Feb 10, 2006	39.62	39.98	39.29	39.92	8,790,500	+0.15(+0.38%)
Feb 09, 2006	39.53	40.03	39.44	39.77	8,496,300	+0.17(+0.43%)
Feb 08, 2006	39.28	39.62	39.25	39.60	10,065,300	+0.34(+0.87%)
Feb 07, 2006	39.20	39.60	39.05	39.26	8,592,600	-0.18(-0.46%)
Feb 06, 2006	39.40	39.60	39.31	39.44	6,591,800	-0.09(-0.23%)
Feb 03, 2006	39.45	40.10	39.40	39.53	10,440,700	-0.46(-1.15%)
Feb 02, 2006	39.88	40.16	39.59	39.99	10,309,100	+0.11(+0.28%)
Feb 01, 2006	39.88	40.22	39.67	39.88	11,429,800	+0.13(+0.33%)
Jan 31, 2006	40.03	40.19	39.74	39.75	15,582,100	-0.10(-0.25%)
Jan 30, 2006	39.52	39.97	39.42	39.85	8,701,700	+0.10(+0.25%)
Jan 27, 2006	39.25	40.04	39.17	39.75	12,929,400	+0.16(+0.40%)
Jan 26, 2006	38.71	39.81	38.71	39.59	16,187,900	+1.11(+2.88%)
Jan 25, 2006	38.16	38.68	38.06	38.48	14,248,700	+0.37(+0.97%)
Jan 24, 2006	38.27	38.53	38.09	38.11	9,781,500	-0.16(-0.42%)
Jan 23, 2006	38.14	38.70	37.97	38.27	13,172,300	+0.22(+0.58%)
Jan 20, 2006	38.81	38.82	37.88	38.05	20,907,200	-1.01(-2.59%)
Jan 19, 2006	39.34	39.47	38.80	39.06	12,091,800	-0.22(-0.56%)
Jan 18, 2006	39.11	39.71	38.95	39.28	17,908,500	-0.43(-1.08%)
Jan 17, 2006	39.48	39.82	39.41	39.71	9,941,100	-0.21(-0.53%)
Jan 13, 2006	39.78	40.03	39.65	39.92	10,961,200	-0.03(-0.08%)
Jan 12, 2006	40.25	40.42	39.90	39.95	12,230,400	-0.75(-1.84%)
Jan 11, 2006	40.73	40.87	40.61	40.70	12,333,100	-0.03(-0.07%)
Jan 10, 2006	40.50	40.75	40.07	40.73	16,614,900	+0.06(+0.15%)
Jan 09, 2006	39.88	40.72	39.88	40.67	16,575,200	+0.65(+1.62%)
Jan 06, 2006	39.92	40.24	39.55	40.02	7,966,900	+0.28(+0.70%)
Jan 05, 2006	39.61	39.81	39.50	39.74	8,109,400	+0.12(+0.30%)
Jan 04, 2006	39.78	40.14	39.42	39.62	13,491,500	-0.57(-1.42%)
Jan 03, 2006	39.89	40.36	39.30	40.19	12,839,200	+0.50(+1.26%)
Dec 30, 2005	39.71	39.79	39.48	39.69	8,567,800	-0.17(-0.43%)
Dec 29, 2005	39.91	40.05	39.80	39.86	7,390,000	-0.05(-0.13%)
Dec 28, 2005	40.11	40.23	39.82	39.91	9,527,000	-0.19(-0.47%)
Dec 27, 2005	40.40	40.56	39.97	40.10	7,752,400	-0.10(-0.25%)
Dec 23, 2005	40.12	40.42	40.01	40.20	7,005,900	+0.15(+0.37%)
Dec 22, 2005	39.94	40.11	39.86	40.05	10,147,300	+0.22(+0.55%)
Dec 21, 2005	39.66	39.98	39.60	39.83	11,624,300	+0.23(+0.58%)
Dec 20, 2005	39.69	39.78	39.42	39.60	7,655,500	+0.00(+0.00%)
Dec 19, 2005	39.79	39.91	39.49	39.60	15,603,200	-0.19(-0.48%)
Dec 16, 2005	39.59	39.88	39.64	39.79	12,066,300	+0.21(+0.53%)
Dec 15, 2005	39.56	39.75	39.41	39.58	8,737,000	+0.03(+0.08%)
Dec 14, 2005	39.41	39.72	39.26	39.55	8,511,200	+0.14(+0.36%)
Dec 13, 2005	39.02	39.59	39.00	39.41	10,624,700	+0.26(+0.66%)
Dec 12, 2005	39.13	39.28	38.89	39.15	8,013,600	+0.03(+0.08%)
Dec 09, 2005	38.66	39.30	38.65	39.12	8,497,100	+0.47(+1.22%)
Dec 08, 2005	38.47	38.89	38.42	38.65	8,592,900	+0.18(+0.47%)
Dec 07, 2005	38.85	38.89	38.32	38.47	9,663,000	-0.38(-0.98%)
Dec 06, 2005	39.15	39.28	38.79	38.85	12,369,500	+0.00(+0.00%)
Dec 05, 2005	38.83	38.88	38.57	38.85	6,616,100	-0.14(-0.36%)
Dec 02, 2005	38.57	39.07	38.39	38.99	9,823,600	+0.42(+1.09%)

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.