JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.60	34.79	33.87	34.11	39,439,192	-0.49(-1.42%)
Jun 29, 2009	34.55	34.70	34.04	34.60	34,896,542	+0.15(+0.44%)
Jun 26, 2009	33.88	34.74	33.48	34.45	46,722,495	+0.31(+0.91%)
Jun 25, 2009	33.05	34.18	32.93	34.14	57,191,648	+0.68(+2.03%)
Jun 24, 2009	33.78	33.93	33.07	33.46	50,429,447	-0.11(-0.33%)
Jun 23, 2009	33.11	34.09	32.92	33.57	59,030,565	+0.70(+2.13%)
Jun 22, 2009	34.69	35.00	32.86	32.87	70,383,063	-2.13(-6.09%)
Jun 19, 2009	34.65	35.12	33.79	35.00	77,009,068	+0.83(+2.43%)
Jun 18, 2009	32.85	34.31	32.84	34.17	63,839,865	+1.44(+4.40%)
Jun 17, 2009	33.50	33.52	32.18	32.73	65,433,046	-0.77(-2.30%)
Jun 16, 2009	34.27	34.39	33.38	33.50	56,325,642	-1.26(-3.64%)
Jun 15, 2009	34.88	35.04	33.93	34.76	55,359,495	-0.37(-1.04%)
Jun 12, 2009	34.86	35.44	34.80	35.13	41,164,088	+0.19(+0.54%)
Jun 11, 2009	35.07	35.87	34.54	34.94	66,536,714	+0.10(+0.29%)
Jun 10, 2009	35.57	35.67	34.37	34.84	60,176,017	-0.42(-1.19%)
Jun 09, 2009	35.72	35.78	35.09	35.26	58,950,647	-0.13(-0.37%)
Jun 08, 2009	35.49	35.73	34.95	35.39	61,599,903	+0.84(+2.43%)
Jun 05, 2009	35.72	35.76	34.50	34.55	61,583,733	-0.80(-2.26%)
Jun 04, 2009	34.40	35.44	34.23	35.35	70,929,054	+1.37(+4.03%)
Jun 03, 2009	35.07	34.97	33.65	33.98	72,085,520	-0.52(-1.50%)
Jun 02, 2009	35.07	35.52	34.46	34.50	159,312,596	-1.61(-4.47%)
Jun 01, 2009	37.40	37.73	35.77	36.11	90,038,193	-0.79(-2.14%)
May 29, 2009	36.35	37.07	35.68	36.90	61,941,772	+0.25(+0.68%)
May 28, 2009	35.11	36.67	34.60	36.65	66,081,384	+1.99(+5.74%)
May 27, 2009	36.50	36.72	34.66	34.66	76,374,019	-1.88(-5.15%)
May 26, 2009	34.12	36.56	34.12	36.54	65,462,317	+2.13(+6.19%)
May 22, 2009	35.26	35.30	34.41	34.41	39,229,944	-0.49(-1.40%)
May 21, 2009	34.19	35.36	33.67	34.90	65,045,796	+0.35(+1.01%)
May 20, 2009	36.61	36.76	34.26	34.55	77,073,829	-1.26(-3.52%)
May 19, 2009	37.30	37.68	35.77	35.81	59,800,995	-1.45(-3.89%)
May 18, 2009	35.71	37.35	35.20	37.26	71,705,820	+2.35(+6.73%)
May 15, 2009	35.45	35.68	34.40	34.91	68,300,920	-0.63(-1.77%)
May 14, 2009	34.12	35.62	33.82	35.54	68,764,179	+1.49(+4.38%)
May 13, 2009	34.70	35.27	33.68	34.05	82,134,362	-1.31(-3.70%)
May 12, 2009	36.24	36.26	34.06	35.36	94,133,455	-0.47(-1.31%)
May 11, 2009	37.35	38.18	35.83	35.83	86,779,771	-3.11(-7.99%)
May 08, 2009	36.80	38.94	36.20	38.94	110,026,329	+3.90(+11.14%)
May 07, 2009	38.50	38.72	34.73	35.04	113,122,345	-2.18(-5.86%)
May 06, 2009	35.82	37.35	35.56	37.22	102,507,326	+2.40(+6.89%)
May 05, 2009	35.45	35.95	34.46	34.82	63,488,266	-0.97(-2.71%)
May 04, 2009	33.06	35.98	32.90	35.79	100,899,520	+3.30(+10.16%)
May 01, 2009	32.85	33.77	32.07	32.49	68,254,057	-0.51(-1.55%)
Apr 30, 2009	35.02	35.21	32.75	33.00	94,477,762	-1.00(-2.94%)
Apr 29, 2009	33.44	34.56	33.25	34.00	84,678,100	+1.14(+3.47%)
Apr 28, 2009	32.35	33.72	32.28	32.86	65,789,460	+0.08(+0.24%)
Apr 27, 2009	32.53	33.77	15.28	32.78	67,832,485	-0.60(-1.80%)
Apr 24, 2009	33.66	34.50	32.25	33.38	117,098,029	+0.17(+0.51%)
Apr 23, 2009	32.23	33.75	31.66	33.21	89,345,428	+1.31(+4.11%)
Apr 22, 2009	31.64	34.14	31.32	31.90	124,048,171	-0.63(-1.94%)
Apr 21, 2009	29.07	32.55	28.87	32.53	115,611,042	+2.84(+9.57%)
Apr 20, 2009	31.78	32.42	29.64	29.69	109,272,213	-3.57(-10.73%)
Apr 17, 2009	33.35	33.98	32.53	33.26	104,962,031	+0.02(+0.06%)
Apr 16, 2009	34.01	34.01	32.36	33.24	132,898,382	+0.68(+2.09%)
Apr 15, 2009	30.62	32.97	30.27	32.56	107,899,462	+1.86(+6.06%)
Apr 14, 2009	33.04	33.25	30.65	30.70	109,506,048	-3.00(-8.90%)
Apr 13, 2009	32.01	34.15	31.81	33.70	110,130,121	+0.95(+2.90%)
Apr 09, 2009	30.44	33.09	30.20	32.75	147,913,000	+5.32(+19.39%)
Apr 08, 2009	27.45	27.83	26.51	27.43	66,520,349	+0.18(+0.66%)
Apr 07, 2009	27.28	28.05	27.01	27.25	73,604,416	-0.95(-3.37%)
Apr 06, 2009	28.27	28.90	27.68	28.20	72,131,285	-1.08(-3.69%)
Apr 03, 2009	27.98	29.28	27.50	29.28	80,949,489	+1.12(+3.98%)
Apr 02, 2009	29.58	29.67	27.41	28.16	131,814,280	+0.02(+0.07%)

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.