JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.10	45.90	44.10	45.38	28,262,300	+1.43(+3.25%)
Apr 27, 2006	42.66	44.06	42.53	43.95	17,465,000	+1.29(+3.02%)
Apr 26, 2006	42.39	42.74	42.16	42.66	10,647,800	+0.49(+1.16%)
Apr 25, 2006	42.53	42.82	42.11	42.17	11,649,000	-0.51(-1.19%)
Apr 24, 2006	42.51	42.78	42.16	42.68	9,475,900	+0.18(+0.42%)
Apr 21, 2006	42.88	42.88	42.40	42.50	13,733,100	-0.10(-0.23%)
Apr 20, 2006	42.50	42.95	42.38	42.60	8,435,900	-0.02(-0.05%)
Apr 19, 2006	42.40	42.99	42.30	42.62	9,448,100	+0.02(+0.05%)
Apr 18, 2006	42.22	42.75	42.07	42.60	11,079,200	+0.60(+1.43%)
Apr 17, 2006	42.28	42.38	41.83	42.00	7,986,200	-0.19(-0.45%)
Apr 13, 2006	41.90	42.42	41.91	42.19	6,553,100	+0.29(+0.69%)
Apr 12, 2006	41.83	41.98	41.70	41.90	5,873,900	+0.29(+0.70%)
Apr 11, 2006	42.00	42.35	41.48	41.61	8,828,400	-0.27(-0.64%)
Apr 10, 2006	41.93	42.26	41.69	41.88	7,409,300	+0.18(+0.43%)
Apr 07, 2006	42.25	42.44	41.63	41.70	10,753,900	-0.59(-1.40%)
Apr 06, 2006	42.39	42.47	42.02	42.29	6,226,600	-0.25(-0.59%)
Apr 05, 2006	42.17	42.66	42.04	42.54	9,554,600	+0.27(+0.64%)
Apr 04, 2006	41.62	42.46	41.50	42.27	14,010,100	+0.34(+0.81%)
Apr 03, 2006	41.95	42.46	41.88	41.93	10,757,000	+0.29(+0.70%)
Mar 31, 2006	41.78	41.94	41.50	41.64	10,371,300	+0.11(+0.26%)
Mar 30, 2006	41.54	42.04	41.12	41.53	9,323,500	-0.15(-0.36%)
Mar 29, 2006	41.73	42.08	41.31	41.68	7,822,900	+0.12(+0.29%)
Mar 28, 2006	41.93	42.21	41.50	41.56	15,562,700	-0.55(-1.31%)
Mar 27, 2006	41.86	42.20	41.78	42.11	7,836,200	+0.01(+0.02%)
Mar 24, 2006	41.99	42.43	41.91	42.10	7,212,800	+0.06(+0.14%)
Mar 23, 2006	42.05	42.20	41.82	42.04	12,986,800	-0.01(-0.02%)
Mar 22, 2006	41.19	42.20	41.00	42.05	13,516,100	+0.85(+2.06%)
Mar 21, 2006	41.27	41.71	41.04	41.20	13,473,600	-0.25(-0.60%)
Mar 20, 2006	41.31	41.55	41.15	41.45	9,418,000	+0.05(+0.12%)
Mar 17, 2006	41.35	41.50	41.25	41.40	13,042,300	+0.08(+0.19%)
Mar 16, 2006	41.42	41.53	41.26	41.32	10,045,600	+0.10(+0.24%)
Mar 15, 2006	41.16	41.34	40.99	41.22	14,011,200	-0.16(-0.39%)
Mar 14, 2006	41.26	41.50	41.25	41.38	16,237,000	+0.32(+0.78%)
Mar 13, 2006	41.45	41.48	40.98	41.06	10,626,100	-0.07(-0.17%)
Mar 10, 2006	41.06	41.40	40.87	41.13	11,175,700	+0.08(+0.19%)
Mar 09, 2006	41.50	41.74	40.96	41.05	9,767,500	-0.55(-1.32%)
Mar 08, 2006	41.49	41.74	41.20	41.60	9,147,100	+0.12(+0.29%)
Mar 07, 2006	41.24	41.66	41.02	41.48	9,441,300	+0.08(+0.19%)
Mar 06, 2006	41.48	41.81	41.14	41.40	7,378,200	-0.19(-0.46%)
Mar 03, 2006	41.50	42.09	41.43	41.59	12,290,600	-0.07(-0.17%)
Mar 02, 2006	41.63	41.84	41.37	41.66	10,939,800	+0.03(+0.07%)
Mar 01, 2006	41.20	41.94	41.13	41.63	10,532,700	+0.49(+1.19%)
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%)

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.