JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.90	34.93	34.53	34.60	13,312,200	-0.35(-1.00%)
Mar 30, 2005	34.52	34.98	34.47	34.95	11,279,800	+0.37(+1.07%)
Mar 29, 2005	34.65	35.10	34.32	34.58	14,720,400	-0.27(-0.77%)
Mar 28, 2005	34.93	35.08	34.73	34.85	8,804,800	-0.08(-0.23%)
Mar 24, 2005	35.10	35.15	34.87	34.93	11,987,900	+0.00(+0.00%)
Mar 23, 2005	35.06	35.29	34.88	34.93	17,485,800	-0.13(-0.37%)
Mar 22, 2005	36.00	36.00	34.96	35.06	14,833,000	-0.73(-2.04%)
Mar 21, 2005	35.88	35.95	35.50	35.79	11,448,100	-0.22(-0.61%)
Mar 18, 2005	36.16	36.25	35.82	36.01	18,106,400	-0.14(-0.39%)
Mar 17, 2005	36.22	36.28	35.90	36.15	9,034,600	-0.10(-0.28%)
Mar 16, 2005	36.25	36.40	36.05	36.25	13,404,700	+0.00(+0.00%)
Mar 15, 2005	36.51	36.67	36.19	36.25	8,607,000	-0.20(-0.55%)
Mar 14, 2005	36.11	36.49	35.86	36.45	13,097,500	+0.34(+0.94%)
Mar 11, 2005	36.26	36.38	36.00	36.11	9,297,300	-0.25(-0.69%)
Mar 10, 2005	36.48	36.60	36.29	36.36	11,903,100	-0.11(-0.30%)
Mar 09, 2005	36.73	36.82	36.34	36.47	17,648,000	-0.47(-1.27%)
Mar 08, 2005	37.23	37.28	36.91	36.94	9,934,400	-0.40(-1.07%)
Mar 07, 2005	37.51	37.55	37.31	37.34	11,265,600	-0.17(-0.45%)
Mar 04, 2005	37.25	37.79	37.12	37.51	12,698,300	+0.50(+1.35%)
Mar 03, 2005	37.15	37.18	36.70	37.01	8,372,400	+0.02(+0.05%)
Mar 02, 2005	37.00	37.42	36.87	36.99	9,392,100	-0.10(-0.27%)
Mar 01, 2005	37.00	37.34	36.88	37.09	10,170,900	+0.54(+1.48%)
Feb 28, 2005	36.97	37.02	36.52	36.55	11,403,900	-0.42(-1.14%)
Feb 25, 2005	36.68	37.08	36.65	36.97	8,776,200	+0.29(+0.79%)
Feb 24, 2005	36.52	36.89	36.45	36.68	9,123,400	+0.20(+0.55%)
Feb 23, 2005	36.18	36.58	36.00	36.48	12,550,200	+0.55(+1.53%)
Feb 22, 2005	36.51	36.63	35.90	35.93	14,882,000	-0.58(-1.59%)
Feb 18, 2005	36.65	36.76	36.30	36.51	17,789,700	-0.27(-0.73%)
Feb 17, 2005	37.28	37.37	36.78	36.78	12,155,800	-0.55(-1.47%)
Feb 16, 2005	37.34	37.43	37.18	37.33	9,579,800	-0.22(-0.59%)
Feb 15, 2005	37.67	37.75	37.45	37.55	8,145,300	+0.05(+0.13%)
Feb 14, 2005	37.57	37.57	37.27	37.50	6,686,000	+0.02(+0.05%)
Feb 11, 2005	37.30	37.58	37.14	37.48	10,676,700	+0.03(+0.08%)
Feb 10, 2005	37.56	37.66	37.39	37.45	8,872,600	-0.05(-0.13%)
Feb 09, 2005	37.61	37.74	37.45	37.50	7,084,500	-0.26(-0.69%)
Feb 08, 2005	37.92	37.99	37.69	37.76	7,579,200	-0.21(-0.55%)
Feb 07, 2005	37.70	38.07	37.60	37.97	9,438,000	+0.28(+0.74%)
Feb 04, 2005	37.44	37.74	37.40	37.69	10,662,400	+0.30(+0.80%)
Feb 03, 2005	37.47	37.53	37.35	37.39	10,737,700	-0.13(-0.35%)
Feb 02, 2005	37.50	37.54	37.38	37.52	13,147,400	+0.02(+0.05%)
Feb 01, 2005	37.50	37.64	37.30	37.50	14,015,400	+0.17(+0.46%)
Jan 31, 2005	37.28	37.40	37.24	37.33	14,111,800	+0.33(+0.89%)
Jan 28, 2005	36.88	37.00	36.63	37.00	15,282,000	+0.25(+0.68%)
Jan 27, 2005	36.62	36.90	36.51	36.75	9,791,100	-0.08(-0.22%)
Jan 26, 2005	36.80	37.00	36.76	36.83	14,555,600	-0.03(-0.08%)
Jan 25, 2005	36.99	37.21	36.83	36.86	9,986,100	-0.02(-0.05%)
Jan 24, 2005	36.86	37.22	36.76	36.88	12,870,700	+0.03(+0.08%)
Jan 21, 2005	37.25	37.49	36.85	36.85	14,174,400	-0.40(-1.07%)
Jan 20, 2005	37.80	37.83	37.11	37.25	15,240,300	-0.59(-1.56%)
Jan 19, 2005	38.01	38.45	37.83	37.84	15,845,900	-0.56(-1.46%)
Jan 18, 2005	37.71	38.49	37.52	38.40	9,729,100	+0.59(+1.56%)
Jan 14, 2005	37.78	37.98	37.65	37.81	7,346,500	+0.04(+0.11%)
Jan 13, 2005	38.00	38.38	37.71	37.77	9,646,600	-0.22(-0.58%)
Jan 12, 2005	38.00	38.03	37.57	37.99	9,075,900	+0.09(+0.24%)
Jan 11, 2005	38.10	38.25	37.90	37.90	8,966,300	-0.37(-0.97%)
Jan 10, 2005	38.27	38.51	38.05	38.27	9,284,500	-0.13(-0.34%)
Jan 07, 2005	38.69	38.87	38.39	38.40	9,971,200	-0.31(-0.80%)
Jan 06, 2005	38.77	38.98	38.64	38.71	9,115,900	+0.22(+0.57%)
Jan 05, 2005	38.60	38.92	38.39	38.49	9,770,200	+0.08(+0.21%)
Jan 04, 2005	38.98	39.06	38.32	38.41	11,360,900	-0.74(-1.89%)

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.