JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.61	37.49	36.51	36.61	28,762	-0.49(-1.32%)
Jun 29, 2010	37.06	37.91	36.88	37.10	119,514	-2.34(-5.93%)
Jun 25, 2010	39.44	39.60	38.28	39.44	70,742,457	+1.41(+3.71%)
Jun 24, 2010	38.55	38.70	37.42	38.03	58,016	-0.86(-2.21%)
Jun 23, 2010	38.29	39.11	38.02	38.89	43,094	+0.56(+1.46%)
Jun 22, 2010	38.93	39.58	38.22	38.33	31,767	-0.54(-1.39%)
Jun 21, 2010	39.55	39.78	38.66	38.87	33,557,050	-0.31(-0.79%)
Jun 18, 2010	39.18	39.27	38.38	39.18	37,270,782	+0.74(+1.93%)
Jun 17, 2010	38.60	38.90	37.92	38.44	67,421	-0.08(-0.21%)
Jun 16, 2010	38.52	38.88	37.99	38.52	117,664	+0.27(+0.71%)
Jun 15, 2010	38.25	38.28	37.26	38.25	14,497	+0.92(+2.46%)
Jun 14, 2010	37.97	38.27	37.23	37.33	48,633,168	-0.76(-2.00%)
Jun 11, 2010	37.79	38.17	37.52	38.09	31,147,584	-0.20(-0.52%)
Jun 10, 2010	38.29	38.37	37.41	38.29	112,279	+1.17(+3.15%)
Jun 09, 2010	38.15	38.16	37.01	37.12	42,568,303	-0.66(-1.75%)
Jun 08, 2010	36.86	37.80	36.55	37.78	4,200	+1.06(+2.89%)
Jun 07, 2010	37.79	38.13	36.66	36.72	44,482,321	-0.90(-2.39%)
Jun 04, 2010	37.75	38.70	37.50	37.62	52,868,851	-1.48(-3.79%)
Jun 03, 2010	39.86	39.94	38.62	39.10	30,950,309	-0.45(-1.14%)
Jun 02, 2010	39.55	39.62	38.67	39.55	39,592,805	+1.01(+2.62%)
Jun 01, 2010	39.32	39.96	38.50	38.54	14,641	-1.04(-2.63%)
May 28, 2010	39.58	40.35	39.36	39.58	41,252,340	-0.84(-2.08%)
May 27, 2010	39.58	40.49	39.40	40.42	44,844,425	+1.64(+4.23%)
May 26, 2010	39.19	39.50	38.47	38.78	28,312	-0.16(-0.41%)
May 25, 2010	37.67	39.01	37.35	38.94	265,027	+0.32(+0.83%)
May 24, 2010	40.16	40.25	38.50	38.62	49,228,704	-1.43(-3.57%)
May 21, 2010	37.02	40.16	37.02	40.05	89,588,793	+1.31(+3.39%)
May 20, 2010	38.06	39.25	37.79	38.74	117,388	-0.64(-1.63%)
May 19, 2010	38.54	39.66	38.52	39.38	64,600,320	+0.36(+0.92%)
May 18, 2010	40.62	40.62	38.55	39.02	32,281	-0.82(-2.06%)
May 17, 2010	39.93	40.04	38.77	39.84	56,446,286	-0.05(-0.13%)
May 14, 2010	39.89	40.10	39.21	39.89	60,719,888	-0.92(-2.25%)
May 13, 2010	41.44	41.60	40.78	40.81	35,300,990	-0.91(-2.18%)
May 12, 2010	41.74	41.79	40.81	41.72	47,697,518	+0.17(+0.41%)
May 11, 2010	42.10	42.55	41.34	41.55	53,713	-0.40(-0.95%)
May 10, 2010	41.94	42.50	41.42	41.95	66,562,838	+1.19(+2.92%)
May 07, 2010	41.03	41.84	39.78	40.76	72,976,271	-0.10(-0.24%)
May 06, 2010	40.86	42.78	39.29	40.86	46,156	-1.82(-4.26%)
May 05, 2010	42.42	43.37	41.78	42.68	43,040,397	+0.21(+0.49%)
May 04, 2010	42.97	43.36	42.25	42.47	47,423	-1.06(-2.44%)
May 03, 2010	42.97	43.73	42.89	43.53	31,223,504	+0.95(+2.23%)
Apr 30, 2010	44.02	44.05	42.23	42.58	54,121,262	-1.42(-3.23%)
Apr 29, 2010	43.89	44.33	43.60	44.00	36,485,514	+0.54(+1.24%)
Apr 28, 2010	42.84	43.71	42.78	43.46	48,580,476	+1.05(+2.48%)
Apr 27, 2010	43.48	44.37	42.30	42.41	36,383	-1.48(-3.37%)
Apr 26, 2010	44.78	44.81	43.73	43.89	42,860,889	-1.05(-2.34%)
Apr 23, 2010	44.73	45.07	44.25	44.94	32,489,174	+0.20(+0.45%)
Apr 22, 2010	44.91	45.12	44.03	44.74	63,175,093	-0.61(-1.35%)
Apr 21, 2010	46.04	46.39	45.00	45.35	214,914	-0.53(-1.16%)
Apr 20, 2010	45.77	46.15	45.56	45.88	13,774	+0.49(+1.08%)
Apr 19, 2010	45.23	45.70	44.59	45.39	72,136,564	-0.16(-0.35%)
Apr 16, 2010	47.67	47.75	45.14	45.55	121,206,568	-2.26(-4.73%)
Apr 15, 2010	47.65	48.20	47.49	47.81	45,415,053	+0.08(+0.17%)
Apr 14, 2010	47.40	47.93	46.78	47.73	72,521,542	+1.86(+4.05%)
Apr 13, 2010	46.04	46.38	45.85	45.87	27,924,388	-0.27(-0.59%)
Apr 12, 2010	46.03	46.47	45.90	46.14	24,635,748	+0.16(+0.35%)
Apr 09, 2010	45.88	46.22	45.45	45.98	22,889,920	+0.22(+0.48%)
Apr 08, 2010	45.16	45.97	44.81	45.76	28,869,874	+0.44(+0.97%)
Apr 07, 2010	45.83	46.05	45.02	45.32	28,890,069	-0.52(-1.13%)
Apr 06, 2010	45.23	45.94	45.15	45.84	28,192,062	+0.66(+1.46%)
Apr 05, 2010	45.28	45.40	44.79	45.18	21,342,331	+0.00(+0.00%)

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.