JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	55.50	56.11	55.18	55.36	18,201,808	-0.64(-1.14%)
Jan 30, 2014	56.07	56.39	55.63	56.00	17,005,323	+0.47(+0.85%)
Jan 29, 2014	54.96	55.87	54.85	55.53	25,432,463	-0.21(-0.38%)
Jan 28, 2014	55.39	56.34	55.24	55.74	18,021,840	+0.65(+1.18%)
Jan 27, 2014	55.08	55.79	54.69	55.09	23,928,782	+0.00(+0.00%)
Jan 24, 2014	56.00	56.36	55.09	55.09	27,111,279	-1.38(-2.44%)
Jan 23, 2014	57.09	57.10	56.21	56.47	26,106,432	-1.12(-1.94%)
Jan 22, 2014	58.33	58.33	57.42	57.59	15,432,152	-0.58(-1.00%)
Jan 21, 2014	58.09	58.44	57.58	58.17	19,514,100	+0.06(+0.10%)
Jan 17, 2014	59.21	58.11	58.11	58.11	20,997,900	-0.88(-1.49%)
Jan 16, 2014	58.79	59.82	58.74	58.99	21,682,548	-0.50(-0.84%)
Jan 15, 2014	57.74	59.65	57.74	59.49	35,185,504	+1.75(+3.03%)
Jan 14, 2014	58.30	58.57	57.56	57.74	30,257,240	+0.04(+0.07%)
Jan 13, 2014	58.51	58.67	57.53	57.70	20,607,965	-0.79(-1.35%)
Jan 10, 2014	58.67	58.76	58.17	58.49	12,704,391	-0.27(-0.46%)
Jan 09, 2014	58.98	59.00	58.33	58.76	13,240,987	-0.11(-0.19%)
Jan 08, 2014	58.54	58.91	58.30	58.87	14,618,608	+0.55(+0.94%)
Jan 07, 2014	59.29	59.43	58.11	58.32	17,823,125	-0.68(-1.15%)
Jan 06, 2014	59.16	59.47	58.83	59.00	17,541,351	+0.34(+0.58%)
Jan 03, 2014	58.29	58.95	58.21	58.66	14,220,320	+0.45(+0.77%)
Jan 02, 2014	58.31	58.50	57.97	58.21	15,613,913	-0.27(-0.46%)
Dec 31, 2013	58.20	58.48	58.48	58.48	11,017,400	+0.53(+0.91%)
Dec 30, 2013	58.14	58.27	57.71	57.95	8,803,378	-0.19(-0.33%)
Dec 27, 2013	58.17	58.35	58.06	58.14	8,944,562	-0.06(-0.10%)
Dec 26, 2013	58.35	58.46	57.92	58.20	6,676,338	-0.05(-0.09%)
Dec 24, 2013	58.07	58.29	58.04	58.25	4,532,643	+0.01(+0.02%)
Dec 23, 2013	57.97	58.39	57.80	58.24	13,930,174	+0.54(+0.94%)
Dec 20, 2013	57.27	58.00	57.20	57.70	22,001,671	+0.47(+0.82%)
Dec 19, 2013	57.10	57.54	56.82	57.23	16,755,929	-0.01(-0.02%)
Dec 18, 2013	55.84	57.27	55.40	57.24	27,673,474	+1.52(+2.73%)
Dec 17, 2013	56.66	56.66	55.66	55.72	18,317,649	-0.70(-1.24%)
Dec 16, 2013	56.36	56.94	56.33	56.42	24,344,311	+0.25(+0.45%)
Dec 13, 2013	56.39	56.56	56.03	56.17	11,465,731	-0.14(-0.25%)
Dec 12, 2013	56.00	56.60	55.91	56.31	15,307,207	+0.24(+0.43%)
Dec 11, 2013	56.53	56.77	55.96	56.07	17,833,326	-0.63(-1.11%)
Dec 10, 2013	56.49	57.07	56.35	56.70	14,449,961	+0.19(+0.34%)
Dec 09, 2013	56.29	56.53	56.09	56.51	12,668,514	+0.45(+0.80%)
Dec 06, 2013	56.57	56.76	55.62	56.06	18,661,169	+0.24(+0.43%)
Dec 05, 2013	56.71	56.74	55.75	55.82	21,313,754	-1.37(-2.40%)
Dec 04, 2013	56.44	57.47	56.21	57.19	20,287,148	+0.33(+0.58%)
Dec 03, 2013	56.89	57.22	56.14	56.86	20,423,151	-0.12(-0.21%)
Dec 02, 2013	57.10	57.75	56.90	56.98	12,456,310	-0.24(-0.42%)
Nov 29, 2013	57.58	57.85	57.20	57.22	7,128,768	-0.26(-0.45%)
Nov 27, 2013	57.58	57.83	57.33	57.48	11,238,931	+0.31(+0.54%)
Nov 26, 2013	57.63	57.96	57.17	57.17	16,219,154	-0.48(-0.83%)
Nov 25, 2013	57.50	58.14	57.41	57.65	18,643,230	+0.19(+0.33%)
Nov 22, 2013	57.25	57.52	57.06	57.46	16,734,060	+0.24(+0.42%)
Nov 21, 2013	56.28	57.40	56.28	57.22	22,821,680	+1.12(+2.00%)
Nov 20, 2013	56.43	56.44	55.77	56.10	17,675,690	-0.05(-0.09%)
Nov 19, 2013	55.97	56.64	55.78	56.15	22,919,454	+0.41(+0.74%)
Nov 18, 2013	55.49	56.00	55.30	55.74	22,206,505	+0.87(+1.59%)
Nov 15, 2013	54.27	54.96	54.19	54.87	20,530,108	+0.47(+0.86%)
Nov 14, 2013	54.26	54.50	53.70	54.40	17,615,782	+0.26(+0.48%)
Nov 13, 2013	53.52	54.20	53.15	54.14	22,094,398	+0.17(+0.31%)
Nov 12, 2013	53.93	54.08	53.60	53.97	15,936,339	-0.13(-0.24%)
Nov 11, 2013	53.91	54.15	53.70	54.10	12,055,315	+0.14(+0.26%)
Nov 08, 2013	51.83	53.97	51.80	53.96	31,186,943	+2.31(+4.47%)
Nov 07, 2013	52.13	52.34	51.58	51.65	17,333,182	-0.45(-0.86%)
Nov 06, 2013	52.26	52.34	51.83	52.10	14,008,689	+0.15(+0.29%)
Nov 05, 2013	51.85	52.13	51.66	51.95	14,306,517	-0.09(-0.17%)
Nov 04, 2013	52.74	52.76	52.00	52.04	18,890,094	-0.47(-0.90%)

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.