JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	37.19	38.25	35.44	36.88	15,473,800	-1.06(-2.79%)
Nov 29, 2000	37.38	38.56	37.19	37.94	9,871,300	-0.06(-0.16%)
Nov 28, 2000	39.44	40.13	37.44	38.00	13,173,000	-1.38(-3.50%)
Nov 27, 2000	39.44	40.19	39.19	39.38	10,452,500	+0.25(+0.64%)
Nov 24, 2000	37.94	39.19	37.81	39.13	3,838,600	+1.69(+4.51%)
Nov 22, 2000	38.31	38.38	37.00	37.44	6,600,200	-1.25(-3.23%)
Nov 21, 2000	38.56	39.31	37.75	38.69	6,203,300	+0.13(+0.34%)
Nov 20, 2000	39.75	39.94	38.13	38.56	7,422,000	-1.07(-2.70%)
Nov 17, 2000	40.94	41.00	39.13	39.63	8,363,900	-1.25(-3.06%)
Nov 16, 2000	40.88	41.75	40.56	40.88	6,940,600	+0.13(+0.32%)
Nov 15, 2000	42.06	42.81	40.63	40.75	8,300,800	-1.81(-4.25%)
Nov 14, 2000	42.81	43.19	41.75	42.56	6,509,800	+0.43(+1.02%)
Nov 13, 2000	41.88	42.63	40.75	42.13	6,042,800	-0.68(-1.59%)
Nov 10, 2000	43.63	44.56	42.81	42.81	4,468,800	-1.32(-2.99%)
Nov 09, 2000	43.06	44.31	42.56	44.13	6,310,200	+0.57(+1.31%)
Nov 08, 2000	44.94	44.94	43.25	43.56	5,756,900	-1.38(-3.07%)
Nov 07, 2000	45.13	45.38	44.63	44.94	4,102,800	-0.56(-1.23%)
Nov 06, 2000	44.88	45.69	44.56	45.50	4,572,700	+1.06(+2.39%)
Nov 03, 2000	45.56	45.56	44.13	44.44	5,885,300	-1.06(-2.33%)
Nov 02, 2000	45.69	46.50	45.38	45.50	6,438,900	-0.19(-0.42%)
Nov 01, 2000	45.50	45.81	44.50	45.69	8,794,700	+0.19(+0.42%)
Oct 31, 2000	44.81	45.94	44.13	45.50	13,190,800	+1.75(+4.00%)
Oct 30, 2000	42.81	43.94	42.81	43.75	7,887,700	+1.06(+2.48%)
Oct 27, 2000	40.50	42.94	40.31	42.69	9,871,700	+2.69(+6.72%)
Oct 26, 2000	40.69	40.94	38.88	40.00	10,403,600	+0.00(+0.00%)
Oct 25, 2000	40.06	41.44	39.75	40.00	9,259,500	-0.06(-0.15%)
Oct 24, 2000	38.19	40.31	38.13	40.06	10,599,200	+1.68(+4.38%)
Oct 23, 2000	38.19	38.75	37.94	38.38	5,240,200	+0.00(+0.00%)
Oct 20, 2000	38.69	39.38	38.13	38.38	7,564,500	-0.56(-1.44%)
Oct 19, 2000	38.13	40.13	38.13	38.94	14,981,700	+2.06(+5.59%)
Oct 18, 2000	33.50	38.13	32.38	36.88	29,642,300	-1.06(-2.79%)
Oct 17, 2000	40.00	40.50	37.75	37.94	8,323,600	-1.62(-4.10%)
Oct 16, 2000	40.19	40.69	38.75	39.56	8,408,800	-0.13(-0.33%)
Oct 13, 2000	37.88	40.13	37.75	39.69	14,145,800	+1.88(+4.97%)
Oct 12, 2000	40.13	40.25	37.44	37.81	14,851,300	-2.88(-7.08%)
Oct 11, 2000	40.13	40.94	38.88	40.69	16,889,200	-0.12(-0.29%)
Oct 10, 2000	42.06	42.50	40.25	40.81	11,929,700	-1.25(-2.97%)
Oct 09, 2000	43.13	43.25	41.94	42.06	6,504,800	-0.82(-1.91%)
Oct 06, 2000	44.50	45.00	41.75	42.88	13,401,100	-1.56(-3.51%)
Oct 05, 2000	45.63	46.44	44.25	44.44	9,194,400	-1.12(-2.46%)
Oct 04, 2000	46.38	46.69	45.44	45.56	6,366,100	-1.19(-2.55%)
Oct 03, 2000	47.63	48.13	46.56	46.75	9,743,600	-0.75(-1.58%)
Oct 02, 2000	46.63	47.50	46.31	47.50	7,142,800	+1.31(+2.84%)
Sep 29, 2000	46.38	47.63	46.19	46.19	8,580,200	-0.69(-1.47%)
Sep 28, 2000	45.31	47.06	45.13	46.88	9,312,300	+1.38(+3.03%)
Sep 27, 2000	46.44	46.94	45.25	45.50	7,884,400	-0.56(-1.22%)
Sep 26, 2000	47.38	47.94	45.75	46.06	8,180,200	-0.94(-2.00%)
Sep 25, 2000	47.50	48.69	47.00	47.00	11,715,500	-0.25(-0.53%)
Sep 22, 2000	44.75	47.56	44.56	47.25	17,428,800	+2.62(+5.87%)
Sep 21, 2000	46.50	46.56	44.63	44.63	12,170,600	-1.87(-4.02%)
Sep 20, 2000	46.81	47.06	45.63	46.50	12,494,700	-0.38(-0.81%)
Sep 19, 2000	46.69	47.75	46.44	46.88	15,643,100	+0.32(+0.69%)
Sep 18, 2000	49.13	49.13	46.56	46.56	15,120,600	-2.57(-5.23%)
Sep 15, 2000	50.31	50.31	48.44	49.13	14,823,600	-0.87(-1.74%)
Sep 14, 2000	52.00	52.00	49.94	50.00	20,362,000	-0.69(-1.36%)
Sep 13, 2000	50.38	51.19	49.63	50.69	42,588,300	-2.12(-4.01%)
Sep 12, 2000	57.75	57.94	52.00	52.81	7,317,200	-4.69(-8.16%)
Sep 11, 2000	57.50	58.38	56.50	57.50	5,224,800	-0.31(-0.54%)
Sep 08, 2000	56.88	58.31	56.75	57.81	4,500,200	+0.56(+0.98%)
Sep 07, 2000	56.56	57.31	55.94	57.25	3,499,100	+1.25(+2.23%)
Sep 06, 2000	57.25	58.25	55.75	56.00	6,823,000	-1.13(-1.98%)
Sep 05, 2000	56.44	57.56	56.19	57.13	4,851,900	+0.82(+1.46%)

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.