JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	56.24	56.35	55.72	55.98	14,364,858	-0.12(-0.21%)
Apr 29, 2014	55.73	56.30	55.57	56.10	13,437,313	+0.61(+1.10%)
Apr 28, 2014	55.63	55.70	54.68	55.49	21,385,846	-0.21(-0.38%)
Apr 25, 2014	56.31	56.35	55.64	55.70	15,939,621	-0.49(-0.87%)
Apr 24, 2014	56.07	56.26	55.61	56.19	15,359,822	+0.14(+0.25%)
Apr 23, 2014	55.80	56.12	55.56	56.05	11,353,289	+0.24(+0.43%)
Apr 22, 2014	55.04	56.08	54.94	55.81	16,171,139	+0.78(+1.42%)
Apr 21, 2014	55.26	55.41	54.99	55.03	12,369,935	-0.19(-0.34%)
Apr 17, 2014	55.34	55.22	55.22	55.22	17,955,400	-0.04(-0.07%)
Apr 16, 2014	55.00	55.35	54.69	55.26	24,817,754	+0.46(+0.84%)
Apr 15, 2014	55.09	55.64	54.35	54.80	26,686,387	-0.16(-0.29%)
Apr 14, 2014	55.85	55.94	54.48	54.96	31,035,864	-0.34(-0.61%)
Apr 11, 2014	55.18	56.01	54.55	55.30	47,248,387	-2.10(-3.66%)
Apr 10, 2014	59.35	59.39	57.38	57.40	29,881,594	-1.87(-3.16%)
Apr 09, 2014	59.10	59.45	58.49	59.27	15,236,147	+0.42(+0.71%)
Apr 08, 2014	58.80	59.02	58.25	58.85	16,909,863	-0.15(-0.25%)
Apr 07, 2014	59.69	60.00	58.84	59.00	18,648,835	-0.81(-1.35%)
Apr 04, 2014	61.02	61.06	59.80	59.81	16,966,909	-0.85(-1.40%)
Apr 03, 2014	60.65	60.80	60.28	60.66	11,909,607	+0.18(+0.30%)
Apr 02, 2014	60.37	60.77	60.20	60.48	14,010,233	-0.19(-0.31%)
Apr 01, 2014	60.95	61.29	60.37	60.67	14,576,551	-0.04(-0.07%)
Mar 31, 2014	60.83	61.01	60.60	60.71	15,189,687	+0.67(+1.12%)
Mar 28, 2014	60.21	60.59	59.68	60.04	14,708,741	+0.12(+0.20%)
Mar 27, 2014	59.94	60.55	59.02	59.92	24,583,515	+0.02(+0.03%)
Mar 26, 2014	61.24	61.40	59.89	59.90	22,463,240	-1.03(-1.69%)
Mar 25, 2014	61.11	61.48	60.56	60.93	24,022,480	-0.14(-0.23%)
Mar 24, 2014	60.37	61.19	60.35	61.07	25,775,599	+0.90(+1.50%)
Mar 21, 2014	60.96	61.20	60.00	60.17	35,151,970	+0.06(+0.10%)
Mar 20, 2014	58.36	60.49	58.13	60.11	33,712,827	+1.81(+3.10%)
Mar 19, 2014	57.99	58.93	57.89	58.30	21,448,831	+0.24(+0.41%)
Mar 18, 2014	57.82	58.16	57.62	58.06	12,505,531	+0.48(+0.83%)
Mar 17, 2014	57.21	57.70	57.05	57.58	13,576,656	+0.78(+1.37%)
Mar 14, 2014	57.11	57.53	56.62	56.80	18,635,842	-0.62(-1.08%)
Mar 13, 2014	58.00	58.34	57.19	57.42	17,181,484	-0.50(-0.86%)
Mar 12, 2014	57.70	57.96	57.42	57.92	17,931,832	-0.27(-0.46%)
Mar 11, 2014	59.42	59.45	58.13	58.19	19,411,659	-1.01(-1.71%)
Mar 10, 2014	59.14	59.48	58.87	59.20	16,505,621	-0.20(-0.34%)
Mar 07, 2014	59.35	59.80	59.07	59.40	18,615,141	+0.50(+0.85%)
Mar 06, 2014	58.51	59.09	58.40	58.90	19,419,698	+0.74(+1.27%)
Mar 05, 2014	57.48	58.29	57.36	58.16	17,668,335	+0.90(+1.57%)
Mar 04, 2014	56.95	57.36	56.64	57.26	17,155,410	+1.05(+1.87%)
Mar 03, 2014	56.30	56.42	55.69	56.21	19,150,078	-0.61(-1.07%)
Feb 28, 2014	56.57	57.45	56.39	56.82	18,599,829	+0.13(+0.23%)
Feb 27, 2014	56.78	56.89	56.14	56.69	16,275,624	-0.06(-0.11%)
Feb 26, 2014	57.37	57.38	56.22	56.75	23,661,257	-0.28(-0.49%)
Feb 25, 2014	57.90	57.98	56.92	57.03	17,673,809	-1.00(-1.72%)
Feb 24, 2014	57.82	58.23	57.61	58.03	16,151,101	+0.42(+0.73%)
Feb 21, 2014	57.59	57.84	57.37	57.61	16,790,791	+0.03(+0.05%)
Feb 20, 2014	57.53	57.97	57.27	57.58	12,446,294	+0.32(+0.56%)
Feb 19, 2014	58.36	58.54	57.22	57.26	18,656,667	-1.23(-2.10%)
Feb 18, 2014	58.02	58.65	57.90	58.49	14,983,805	+0.34(+0.58%)
Feb 14, 2014	57.89	58.15	58.15	58.15	13,067,300	+0.12(+0.21%)
Feb 13, 2014	57.07	58.10	56.96	58.03	16,605,361	+0.51(+0.89%)
Feb 12, 2014	57.34	57.71	57.16	57.52	13,437,834	+0.09(+0.16%)
Feb 11, 2014	56.61	57.57	56.58	57.43	18,729,018	+0.69(+1.22%)
Feb 10, 2014	56.77	56.92	56.39	56.74	14,706,981	+0.12(+0.21%)
Feb 07, 2014	56.65	56.93	56.26	56.62	25,065,229	+0.14(+0.25%)
Feb 06, 2014	55.35	56.55	55.20	56.48	20,814,482	+1.27(+2.30%)
Feb 05, 2014	55.10	55.45	54.58	55.21	19,490,711	+0.26(+0.47%)
Feb 04, 2014	54.72	55.35	54.60	54.95	20,691,802	+0.64(+1.18%)

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.