JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.09	42.24	41.74	41.95	7,842,800	-0.03(-0.07%)
Mar 30, 2004	42.06	42.21	41.85	41.98	7,785,300	-0.08(-0.19%)
Mar 29, 2004	41.47	42.17	41.47	42.06	7,541,100	+0.81(+1.96%)
Mar 26, 2004	41.30	41.68	41.20	41.25	6,019,400	-0.25(-0.60%)
Mar 25, 2004	40.85	41.62	40.70	41.50	8,173,900	+0.76(+1.87%)
Mar 24, 2004	40.99	41.06	40.54	40.74	7,835,100	-0.24(-0.59%)
Mar 23, 2004	41.15	41.40	40.85	40.98	10,830,000	+0.18(+0.44%)
Mar 22, 2004	41.25	41.25	40.44	40.80	9,690,300	-0.53(-1.28%)
Mar 19, 2004	42.02	42.35	41.15	41.33	9,468,900	-0.69(-1.64%)
Mar 18, 2004	41.80	42.12	41.70	42.02	10,219,700	-0.26(-0.61%)
Mar 17, 2004	41.69	42.45	41.69	42.28	8,745,600	+0.95(+2.30%)
Mar 16, 2004	41.15	41.50	41.00	41.33	7,481,600	+0.40(+0.98%)
Mar 15, 2004	41.28	41.32	40.75	40.93	7,970,000	-0.59(-1.42%)
Mar 12, 2004	41.35	41.64	41.13	41.52	10,815,400	+0.21(+0.51%)
Mar 11, 2004	41.75	42.34	41.20	41.31	11,924,500	-0.72(-1.71%)
Mar 10, 2004	42.49	42.49	41.80	42.03	10,364,300	-0.44(-1.04%)
Mar 09, 2004	42.94	42.94	42.29	42.47	9,036,700	-0.47(-1.09%)
Mar 08, 2004	43.04	43.49	42.92	42.94	8,789,300	-0.07(-0.16%)
Mar 05, 2004	42.60	43.84	42.35	43.01	16,242,100	+0.41(+0.96%)
Mar 04, 2004	42.00	42.65	42.00	42.60	9,311,600	+0.50(+1.19%)
Mar 03, 2004	41.68	42.15	41.50	42.10	7,990,900	+0.43(+1.03%)
Mar 02, 2004	41.42	41.98	41.40	41.67	8,802,700	+0.14(+0.34%)
Mar 01, 2004	41.23	41.61	41.12	41.53	10,655,400	+0.51(+1.24%)
Feb 27, 2004	40.66	41.20	40.56	41.02	9,295,700	+0.46(+1.13%)
Feb 26, 2004	40.35	40.66	40.15	40.56	6,612,000	+0.21(+0.52%)
Feb 25, 2004	40.40	40.45	39.95	40.35	9,655,500	+0.15(+0.37%)
Feb 24, 2004	40.10	40.59	40.03	40.20	10,757,900	-0.11(-0.27%)
Feb 23, 2004	40.58	40.67	40.17	40.31	8,355,200	-0.26(-0.64%)
Feb 20, 2004	40.82	40.87	40.34	40.57	9,572,100	-0.25(-0.61%)
Feb 19, 2004	40.73	41.12	40.47	40.82	14,877,300	+0.34(+0.84%)
Feb 18, 2004	40.67	40.74	40.35	40.48	7,170,700	-0.18(-0.44%)
Feb 17, 2004	40.42	40.81	40.25	40.66	8,309,400	+0.50(+1.25%)
Feb 13, 2004	40.47	40.65	40.00	40.16	6,907,200	-0.20(-0.50%)
Feb 12, 2004	40.22	40.40	39.98	40.36	8,121,300	+0.09(+0.22%)
Feb 11, 2004	39.58	40.39	39.52	40.27	11,688,200	+0.79(+2.00%)
Feb 10, 2004	39.43	39.71	39.32	39.48	7,191,400	-0.03(-0.08%)
Feb 09, 2004	39.85	39.90	39.51	39.51	6,090,000	-0.22(-0.55%)
Feb 06, 2004	39.00	39.82	38.91	39.73	7,312,300	+0.77(+1.98%)
Feb 05, 2004	39.11	39.20	38.61	38.96	6,487,100	+0.04(+0.10%)
Feb 04, 2004	39.12	39.23	38.85	38.92	7,851,100	-0.21(-0.54%)
Feb 03, 2004	39.10	39.16	38.76	39.13	6,921,800	+0.12(+0.31%)
Feb 02, 2004	39.10	39.40	38.86	39.01	8,810,200	+0.12(+0.31%)
Jan 30, 2004	39.05	39.13	38.74	38.89	8,622,300	-0.16(-0.41%)
Jan 29, 2004	39.17	39.40	38.40	39.05	12,886,900	-0.07(-0.18%)
Jan 28, 2004	40.00	40.18	38.94	39.12	14,578,500	-0.91(-2.27%)
Jan 27, 2004	40.15	40.22	39.89	40.03	9,141,000	-0.23(-0.57%)
Jan 26, 2004	39.45	40.28	39.33	40.26	12,289,900	+0.66(+1.67%)
Jan 23, 2004	39.94	40.29	39.37	39.60	10,503,600	-0.34(-0.85%)
Jan 22, 2004	40.04	40.53	39.75	39.94	15,683,600	-0.16(-0.40%)
Jan 21, 2004	39.09	40.10	38.97	40.10	20,679,600	+1.01(+2.58%)
Jan 20, 2004	39.40	39.52	38.88	39.09	18,914,100	-0.18(-0.46%)
Jan 16, 2004	39.00	39.28	38.95	39.27	18,767,200	+0.35(+0.90%)
Jan 15, 2004	39.85	39.95	38.70	38.92	50,329,900	-0.30(-0.76%)
Jan 14, 2004	39.08	39.33	38.93	39.22	8,672,300	+0.32(+0.82%)
Jan 13, 2004	38.80	38.95	38.45	38.90	7,205,200	+0.11(+0.28%)
Jan 12, 2004	38.50	39.15	38.42	38.79	7,044,400	+0.03(+0.08%)
Jan 09, 2004	38.40	39.14	38.35	38.76	10,569,000	+0.09(+0.23%)
Jan 08, 2004	38.10	38.77	38.06	38.67	11,834,300	+0.65(+1.71%)
Jan 07, 2004	37.50	38.09	37.49	38.02	14,472,600	+0.55(+1.47%)
Jan 06, 2004	37.15	37.57	37.09	37.47	21,209,800	+0.92(+2.52%)
Jan 05, 2004	36.66	36.86	36.30	36.55	9,715,400	-0.07(-0.19%)

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.