JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	46.81	47.18	46.42	46.69	25,961,521	+0.01(+0.02%)
Feb 25, 2011	46.25	46.86	46.12	46.68	26,783,016	+0.77(+1.68%)
Feb 24, 2011	45.63	46.06	45.21	45.91	31,923,277	-0.05(-0.11%)
Feb 23, 2011	46.04	46.50	45.29	45.96	36,239,021	-0.05(-0.11%)
Feb 22, 2011	47.20	47.27	45.85	46.01	44,545,065	-1.99(-4.15%)
Feb 18, 2011	47.82	48.13	47.55	48.00	23,852,134	+0.18(+0.38%)
Feb 17, 2011	47.77	47.99	47.50	47.82	22,932,522	-0.12(-0.25%)
Feb 16, 2011	47.15	48.36	47.10	47.94	44,321,304	+1.12(+2.39%)
Feb 15, 2011	46.56	47.34	46.54	46.82	35,972,168	+0.28(+0.60%)
Feb 14, 2011	46.60	46.90	46.47	46.54	28,698,624	-0.03(-0.06%)
Feb 11, 2011	45.40	46.89	45.40	46.57	40,814,416	+1.34(+2.96%)
Feb 10, 2011	45.10	45.54	44.95	45.23	22,686,907	+0.12(+0.27%)
Feb 09, 2011	45.36	45.50	44.65	45.11	33,489,764	-0.63(-1.38%)
Feb 08, 2011	45.49	45.82	45.31	45.74	28,644,427	+0.24(+0.53%)
Feb 07, 2011	44.75	45.75	44.65	45.50	36,788,114	+0.91(+2.04%)
Feb 04, 2011	45.00	45.17	44.30	44.59	38,172,829	-0.87(-1.91%)
Feb 03, 2011	45.48	45.75	44.84	45.46	23,306,352	+0.01(+0.02%)
Feb 02, 2011	45.79	45.98	45.34	45.45	24,101,949	-0.48(-1.05%)
Feb 01, 2011	45.20	46.00	45.16	45.93	28,250,264	+0.99(+2.20%)
Jan 31, 2011	44.41	45.10	44.40	44.94	23,567,912	+0.40(+0.90%)
Jan 28, 2011	45.05	45.88	44.40	44.54	38,571,974	-0.56(-1.24%)
Jan 27, 2011	44.98	45.38	44.69	45.10	26,736,145	+0.12(+0.27%)
Jan 26, 2011	45.20	45.48	44.87	44.98	25,631,515	+0.11(+0.25%)
Jan 25, 2011	44.82	45.43	44.26	44.87	35,930,442	-0.26(-0.58%)
Jan 24, 2011	45.21	45.48	44.86	45.13	27,823,149	-0.16(-0.35%)
Jan 21, 2011	45.05	45.54	44.85	45.29	44,767,336	+0.54(+1.21%)
Jan 20, 2011	43.83	44.99	43.61	44.75	46,973,883	+1.04(+2.38%)
Jan 19, 2011	44.55	44.97	43.60	43.71	44,972,723	-1.04(-2.32%)
Jan 18, 2011	45.02	45.42	44.50	44.75	46,209,902	-0.16(-0.36%)
Jan 14, 2011	44.51	45.94	44.45	44.91	86,983,737	+0.46(+1.03%)
Jan 13, 2011	44.94	44.97	44.17	44.45	42,133,167	-0.26(-0.58%)
Jan 12, 2011	44.44	44.90	44.25	44.71	44,296,941	+1.11(+2.55%)
Jan 11, 2011	43.70	44.02	43.42	43.60	28,039,434	+0.20(+0.46%)
Jan 10, 2011	43.27	43.76	43.00	43.40	30,090,929	-0.24(-0.55%)
Jan 07, 2011	44.54	44.59	42.65	43.64	69,579,337	-0.85(-1.91%)
Jan 06, 2011	44.40	44.80	44.25	44.49	31,609,370	-0.21(-0.47%)
Jan 05, 2011	43.92	44.95	43.90	44.70	50,022,860	+0.54(+1.22%)
Jan 04, 2011	43.78	44.30	43.34	44.16	40,025,079	+0.26(+0.59%)
Jan 03, 2011	43.00	44.03	42.96	43.90	43,188,097	+1.48(+3.49%)
Dec 31, 2010	42.11	42.45	42.04	42.42	12,202,493	+0.19(+0.45%)
Dec 30, 2010	42.31	42.47	42.05	42.23	12,901,885	-0.13(-0.31%)
Dec 29, 2010	42.58	42.77	42.30	42.36	13,633,482	-0.25(-0.59%)
Dec 28, 2010	42.70	43.12	42.47	42.61	20,382,983	-0.06(-0.14%)
Dec 27, 2010	41.82	42.68	41.80	42.67	17,203,112	+0.59(+1.40%)
Dec 23, 2010	42.15	42.27	41.82	42.08	18,932,006	-0.08(-0.19%)
Dec 22, 2010	41.17	42.54	41.16	42.16	47,280,218	+1.16(+2.83%)
Dec 21, 2010	40.16	41.24	39.99	41.00	30,751,302	+1.05(+2.63%)
Dec 20, 2010	39.83	40.27	39.69	39.95	22,963,955	+0.28(+0.71%)
Dec 17, 2010	40.06	40.07	39.53	39.67	52,004,796	-0.34(-0.86%)
Dec 16, 2010	40.42	40.68	39.82	40.01	37,110,333	-0.20(-0.49%)
Dec 15, 2010	40.73	41.00	40.06	40.21	30,224,466	-0.58(-1.42%)
Dec 14, 2010	41.44	41.50	40.47	40.79	34,006,077	-0.72(-1.73%)
Dec 13, 2010	41.57	41.99	41.16	41.51	35,730,371	+0.08(+0.19%)
Dec 10, 2010	40.89	41.50	40.77	41.43	28,451,226	+0.62(+1.52%)
Dec 09, 2010	40.67	41.10	40.57	40.81	43,000,649	+0.55(+1.37%)
Dec 08, 2010	39.36	40.33	39.06	40.26	38,098,020	+1.01(+2.57%)
Dec 07, 2010	40.35	40.46	39.24	39.25	40,877,176	-0.65(-1.64%)
Dec 06, 2010	39.48	40.05	39.30	39.90	25,346,859	+0.29(+0.74%)
Dec 03, 2010	39.07	39.67	38.70	39.61	30,070,142	+0.30(+0.76%)
Dec 02, 2010	38.43	39.38	38.33	39.31	41,515,082	+1.16(+3.04%)

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.