JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	43.95	43.97	41.73	41.77	58,854,000	-2.58(-5.82%)
Oct 29, 2009	43.22	44.40	42.76	44.35	35,888,195	+1.67(+3.91%)
Oct 28, 2009	43.73	43.81	42.50	42.68	45,658,526	-1.22(-2.78%)
Oct 27, 2009	43.99	44.66	43.67	43.90	38,075,735	+0.08(+0.18%)
Oct 26, 2009	45.12	45.21	43.55	43.82	42,072,911	-1.41(-3.12%)
Oct 23, 2009	45.59	45.65	44.96	45.23	27,639,458	-0.48(-1.05%)
Oct 22, 2009	44.92	45.87	44.83	45.71	32,389,176	+1.06(+2.37%)
Oct 21, 2009	46.02	46.42	44.65	44.65	32,982,211	-1.38(-3.00%)
Oct 20, 2009	46.21	46.33	45.77	46.03	30,614,791	+0.05(+0.11%)
Oct 19, 2009	46.42	46.43	45.45	45.98	30,409,901	-0.08(-0.17%)
Oct 16, 2009	46.70	46.88	46.00	46.06	37,458,936	-1.10(-2.33%)
Oct 15, 2009	46.36	47.32	46.36	47.16	36,097,589	+0.00(+0.00%)
Oct 14, 2009	45.66	47.47	46.63	47.16	70,342,347	+1.50(+3.29%)
Oct 13, 2009	45.65	46.03	44.53	45.66	45,629,099	-0.42(-0.91%)
Oct 12, 2009	45.70	46.42	45.35	46.08	24,206,818	+0.23(+0.50%)
Oct 09, 2009	45.46	45.94	45.08	45.85	26,034,139	+0.55(+1.21%)
Oct 08, 2009	46.04	46.44	45.05	45.30	36,607,638	-0.40(-0.88%)
Oct 07, 2009	44.60	45.82	44.46	45.70	36,143,976	+0.79(+1.76%)
Oct 06, 2009	44.36	45.00	44.07	44.91	41,695,735	+1.11(+2.53%)
Oct 05, 2009	42.48	43.93	42.35	43.80	34,431,181	+1.94(+4.63%)
Oct 02, 2009	40.82	42.40	40.53	41.86	43,062,265	+0.49(+1.18%)
Oct 01, 2009	43.40	43.56	41.36	41.37	50,499,108	-2.45(-5.59%)
Sep 30, 2009	44.80	44.89	43.43	43.82	40,893,819	-1.06(-2.36%)
Sep 29, 2009	44.89	45.20	44.43	44.88	23,927,572	+0.71(+1.61%)
Sep 28, 2009	43.97	44.83	43.69	44.17	24,199,133	+0.52(+1.19%)
Sep 25, 2009	44.15	44.28	43.34	43.65	31,061,279	-0.72(-1.62%)
Sep 24, 2009	45.21	45.80	44.26	44.37	42,212,343	-0.69(-1.53%)
Sep 23, 2009	46.40	46.50	44.98	45.06	34,440,492	-0.99(-2.15%)
Sep 22, 2009	44.81	46.49	44.48	46.05	41,148,032	+1.50(+3.37%)
Sep 21, 2009	44.54	44.80	44.22	44.55	24,012,552	-0.40(-0.89%)
Sep 18, 2009	45.24	45.34	44.70	44.95	39,498,505	-0.01(-0.02%)
Sep 17, 2009	44.29	45.11	44.20	44.96	35,699,019	+1.30(+2.98%)
Sep 16, 2009	43.35	44.68	43.21	43.66	38,639,078	+0.47(+1.09%)
Sep 15, 2009	43.61	44.20	42.55	43.19	49,985,368	-0.56(-1.28%)
Sep 14, 2009	42.08	43.85	42.01	43.75	28,944,948	+1.25(+2.94%)
Sep 11, 2009	43.13	43.39	42.48	42.50	27,296,355	-0.52(-1.21%)
Sep 10, 2009	42.73	43.15	42.20	43.02	25,112,099	+0.16(+0.37%)
Sep 09, 2009	42.60	43.07	42.39	42.86	29,031,456	+0.32(+0.75%)
Sep 08, 2009	42.79	43.04	41.85	42.54	28,089,257	+0.20(+0.47%)
Sep 04, 2009	42.33	42.49	41.79	42.34	21,880,108	+0.23(+0.55%)
Sep 03, 2009	41.23	42.25	41.11	42.11	35,019,559	+1.25(+3.06%)
Sep 02, 2009	41.51	42.11	40.75	40.86	35,865,101	-0.82(-1.97%)
Sep 01, 2009	43.08	43.82	41.56	41.68	51,461,368	-1.78(-4.10%)
Aug 31, 2009	42.44	43.60	42.06	43.46	31,988,951	+0.54(+1.26%)
Aug 28, 2009	43.81	43.86	42.51	42.92	27,269,166	-0.53(-1.22%)
Aug 27, 2009	43.05	43.63	42.54	43.45	28,970,705	+0.15(+0.35%)
Aug 26, 2009	43.39	43.78	42.92	43.30	31,896,337	-0.28(-0.64%)
Aug 25, 2009	43.39	44.14	43.30	43.58	34,791,345	+0.57(+1.33%)
Aug 24, 2009	43.86	44.24	42.95	43.01	40,252,801	-0.65(-1.49%)
Aug 21, 2009	42.86	43.81	42.53	43.66	42,863,592	+1.24(+2.92%)
Aug 20, 2009	41.53	42.63	41.48	42.42	29,634,216	+1.01(+2.44%)
Aug 19, 2009	41.15	41.90	41.00	41.41	29,382,687	-0.29(-0.70%)
Aug 18, 2009	41.10	41.88	41.06	41.70	29,042,978	+0.64(+1.56%)
Aug 17, 2009	41.21	41.58	40.71	41.06	39,145,921	-1.39(-3.27%)
Aug 14, 2009	42.63	42.85	41.80	42.45	38,421,084	-0.45(-1.05%)
Aug 13, 2009	42.73	43.00	41.81	42.90	40,374,336	+0.69(+1.63%)
Aug 12, 2009	41.19	42.45	41.03	42.21	43,063,323	+0.97(+2.35%)
Aug 11, 2009	42.28	42.51	40.94	41.24	50,652,112	-1.45(-3.40%)
Aug 10, 2009	42.03	43.22	42.01	42.69	43,679,573	+0.33(+0.78%)
Aug 07, 2009	41.28	43.13	41.18	42.36	65,708,212	+1.61(+3.95%)
Aug 06, 2009	42.28	42.46	40.22	40.75	54,175,165	-1.03(-2.47%)
Aug 05, 2009	40.34	42.20	40.26	41.78	63,309,496	+1.85(+4.63%)
Aug 04, 2009	39.27	40.50	39.17	39.93	43,325,501	+0.32(+0.81%)

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.